INO - Inovio Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.86002.94502.79002.79002.7900698,516
Jul 18, 20192.71002.89002.70002.88002.8800747,600
Jul 17, 20192.76002.81002.50002.71002.71002,732,900
Jul 16, 20192.96003.02002.92003.00003.0000443,000
Jul 15, 20193.00003.02002.92002.96002.9600247,100
Jul 12, 20192.95003.02002.88002.99002.9900505,000
Jul 11, 20193.00003.03002.91002.93002.9300544,600
Jul 10, 20193.01003.04002.96003.01003.0100487,200
Jul 09, 20192.97003.05002.95003.00003.0000456,200
Jul 08, 20193.02003.07002.93002.98002.9800654,300
Jul 05, 20193.00003.04002.95003.02003.0200554,100
Jul 03, 20193.01003.04002.95003.01003.0100355,900
Jul 02, 20193.02003.06002.94002.99002.9900633,900
Jul 01, 20192.99003.02002.94003.00003.0000806,800
Jun 28, 20192.92003.02002.86002.94002.94001,867,800
Jun 27, 20193.00003.09002.87002.92002.92002,344,400
Jun 26, 20192.64003.04002.62003.02003.02004,280,600
Jun 25, 20192.42002.63002.37002.52002.52001,307,700
Jun 24, 20192.66002.66002.41002.42002.4200813,800
Jun 21, 20192.66002.68002.32002.62002.62004,637,000
Jun 20, 20192.65002.71002.59002.66002.6600720,500
Jun 19, 20192.66002.67002.59002.62002.6200334,200
Jun 18, 20192.59002.70002.58002.64002.6400644,900
Jun 17, 20192.45002.58002.38002.58002.58001,066,400
Jun 14, 20192.53002.53002.40002.41002.4100558,500
Jun 13, 20192.49002.53002.40002.53002.5300531,600
Jun 12, 20192.42002.52002.40002.49002.4900589,100
Jun 11, 20192.50002.54002.35002.43002.4300675,200
Jun 10, 20192.46002.56002.46002.49002.4900777,200
Jun 07, 20192.29002.45002.26002.45002.4500924,700
Jun 06, 20192.43002.49002.28002.29002.2900968,900
Jun 05, 20192.51002.53002.35002.37002.3700969,900
Jun 04, 20192.45002.67002.34002.50002.50002,377,700
Jun 03, 20192.40002.42002.15002.37002.37003,382,500
May 31, 20192.76002.79002.36002.39002.39003,451,000
May 30, 20193.04003.05002.80002.81002.81001,125,700
May 29, 20192.86003.10002.75003.06003.06001,538,300
May 28, 20193.26003.27003.13003.14003.1400683,700
May 24, 20193.22003.31003.18003.26003.2600687,700
May 23, 20193.32003.38003.21003.25003.2500760,100
May 22, 20193.45003.49003.33003.35003.3500581,100
May 21, 20193.32003.45003.32003.45003.4500763,200
May 20, 20193.30003.36003.25003.31003.3100651,500
May 17, 20193.40003.44003.27003.34003.34001,071,700
May 16, 20193.50003.54003.40003.42003.4200776,500
May 15, 20193.51003.54003.42003.49003.4900810,500
May 14, 20193.60003.62003.50003.54003.54001,047,500
May 13, 20193.65003.69003.52003.57003.57001,536,200
May 10, 20193.66003.78003.64003.73003.73001,171,200
May 09, 20193.85003.94003.74003.87003.8700731,200
May 08, 20193.74003.90003.73003.90003.9000785,700
May 07, 20193.91003.95003.70003.71003.7100668,400
May 06, 20193.80003.98003.72003.95003.9500717,200
May 03, 20193.74003.89003.73003.89003.8900773,800
May 02, 20193.70003.74003.56003.74003.7400833,500
May 01, 20193.76003.80003.66003.68003.6800597,000
Apr 30, 20193.80003.85003.70003.76003.7600768,700
Apr 29, 20193.88003.94003.81003.82003.8200579,200
Apr 26, 20193.81003.94003.78003.92003.9200613,400
Apr 25, 20193.81003.90003.78003.84003.8400633,500
Apr 24, 20193.88003.88003.75003.80003.80001,007,400
Apr 23, 20193.80003.89003.78003.86003.86001,011,600
Apr 22, 20193.71003.83003.70003.80003.80001,139,400
Apr 18, 20193.75003.79003.61003.73003.73001,282,800
Apr 17, 20193.97004.00003.71003.72003.72001,431,900
Apr 16, 20194.01004.02003.91003.93003.9300731,000
Apr 15, 20194.10004.13003.91003.99003.9900922,700
Apr 12, 20194.09004.14003.99004.10004.10001,092,900
Apr 11, 20194.05004.11003.97004.08004.0800946,000
Apr 10, 20193.95004.05003.93004.04004.0400759,200
Apr 09, 20194.03004.06003.93003.93003.9300898,900
Apr 08, 20194.04004.05003.88004.03004.03001,452,100
Apr 05, 20193.93004.05003.89003.96003.96001,418,900
Apr 04, 20193.86003.91003.79003.89003.8900841,600
Apr 03, 20193.72003.87003.71003.86003.86001,349,800
Apr 02, 20193.69003.77003.66003.70003.70001,585,200
Apr 01, 20193.78003.83003.66003.69003.69001,235,400
Mar 29, 20193.67003.74003.61003.73003.73001,016,800
Mar 28, 20193.61003.66003.56003.64003.6400875,200
Mar 27, 20193.74003.74003.61003.62003.6200871,000
Mar 26, 20193.80003.80003.67003.73003.73001,544,700
Mar 25, 20193.61003.69003.51003.62003.62001,329,600
Mar 22, 20193.70003.71003.52003.62003.62001,904,100
Mar 21, 20193.84003.91003.54003.72003.72002,454,100
Mar 20, 20193.60003.68003.57003.60003.6000881,900
Mar 19, 20193.52003.62003.48003.60003.6000821,300
Mar 18, 20193.55003.60003.44003.52003.5200774,000
Mar 15, 20193.62003.62003.49003.52003.52002,770,200
Mar 14, 20193.60003.64003.59003.62003.6200733,200
Mar 13, 20193.35003.67003.02003.65003.65002,585,400
Mar 12, 20193.55003.56003.35003.56003.5600832,900
Mar 11, 20193.36003.53003.31003.52003.52001,217,700
Mar 08, 20193.50003.54003.33003.34003.34001,475,100
Mar 07, 20193.42003.55003.31003.55003.55001,193,500
Mar 06, 20193.62003.64003.36003.42003.42002,333,500
Mar 05, 20193.68003.70003.60003.61003.61001,174,100
Mar 04, 20193.80003.81003.59003.67003.67001,839,000
Mar 01, 20193.69003.80003.66003.79003.79002,807,100
Feb 28, 20193.72003.74003.65003.66003.66001,430,100
Feb 27, 20193.72003.77003.67003.73003.73001,399,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...