Canada markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.66+0.29 (+3.09%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20219.3410.579.309.669.6619,945,100
Jan. 14, 20219.269.479.199.379.375,410,000
Jan. 13, 20219.069.408.979.239.237,116,500
Jan. 12, 20218.989.188.839.109.105,347,800
Jan. 11, 20219.029.138.859.099.097,000,600
Jan. 08, 20219.359.469.019.229.227,720,100
Jan. 07, 20219.439.529.199.449.448,355,200
Jan. 06, 20219.239.629.179.349.348,307,000
Jan. 05, 20219.849.899.209.269.2610,213,200
Jan. 04, 20219.059.828.819.739.7315,563,800
Dec. 31, 20208.859.338.718.858.8510,926,000
Dec. 30, 20209.059.198.859.009.008,181,800
Dec. 29, 20209.499.638.628.928.9217,729,800
Dec. 28, 202010.3010.389.519.609.6013,213,200
Dec. 24, 202010.9511.0310.1110.2610.2617,748,700
Dec. 23, 20209.7610.259.5210.0710.077,682,400
Dec. 22, 202010.3310.389.749.909.909,410,800
Dec. 21, 202010.3310.5010.0810.3310.336,073,000
Dec. 18, 202010.5910.6310.3110.3910.399,450,200
Dec. 17, 202010.4410.7510.1610.7210.726,785,600
Dec. 16, 202010.7610.8410.3410.4410.445,895,500
Dec. 15, 202010.8410.9610.4510.9210.928,700,900
Dec. 14, 202010.9411.0310.2710.4110.418,980,200
Dec. 11, 202011.3511.4610.8111.0611.067,160,200
Dec. 10, 202011.3311.4311.0711.3611.366,111,300
Dec. 09, 202011.9612.0411.1211.4311.439,984,100
Dec. 08, 202012.0012.2611.4511.9511.9512,059,200
Dec. 07, 202012.6812.8811.9712.1712.1710,864,500
Dec. 04, 202013.4513.9412.5612.6012.6023,507,800
Dec. 03, 202012.2413.3812.2212.5212.5217,859,000
Dec. 02, 202012.0212.2711.5911.9711.978,819,800
Dec. 01, 202012.3513.6012.2012.4212.4220,210,200
Nov. 30, 202012.2912.7911.5712.2212.2223,173,500
Nov. 27, 202010.4912.4010.4912.2612.2621,178,700
Nov. 25, 202010.1011.0910.0510.3910.3911,057,300
Nov. 24, 202010.1010.399.7410.1510.159,927,600
Nov. 23, 202010.6310.6610.0310.3810.389,520,400
Nov. 20, 202011.4011.5710.2310.5410.5413,900,200
Nov. 19, 202011.2911.4710.9211.0211.025,648,400
Nov. 18, 202011.1111.4510.8111.0411.048,419,900
Nov. 17, 202012.3012.4311.6011.7011.7010,813,700
Nov. 16, 202012.5612.9411.6712.8512.8523,253,900
Nov. 13, 202011.3911.5110.8211.2211.226,922,000
Nov. 12, 202010.9512.4010.8011.3611.3616,954,200
Nov. 11, 202010.8710.9610.1210.7210.7210,620,900
Nov. 10, 20208.9911.608.9011.5111.5135,276,800
Nov. 09, 20209.719.788.268.508.5026,526,300
Nov. 06, 202010.6010.6810.2610.5310.534,706,900
Nov. 05, 202011.2511.2510.6510.8010.804,743,500
Nov. 04, 202010.2110.9810.2110.9110.915,258,000
Nov. 03, 202010.1510.279.8610.2210.225,004,600
Nov. 02, 20209.9410.249.8210.0210.023,830,900
Oct. 30, 202010.3810.599.729.859.857,539,900
Oct. 29, 202010.9911.0810.4510.4910.495,196,000
Oct. 28, 202010.8111.0510.3110.9210.925,996,300
Oct. 27, 202010.4711.2010.3511.1111.117,550,300
Oct. 26, 202010.6710.9310.3410.4510.454,310,100
Oct. 23, 202011.2111.2810.6510.9510.954,109,400
Oct. 22, 202010.3711.3510.2811.2411.247,164,700
Oct. 21, 202010.9411.0010.4710.5010.505,930,900
Oct. 20, 202011.4311.4610.5711.0011.007,536,700
Oct. 19, 202011.9011.9811.2511.3511.355,332,700
Oct. 16, 202012.2012.2711.8111.8511.855,074,900
Oct. 15, 202012.0712.2411.5712.2112.215,321,600
Oct. 14, 202012.9112.9912.0612.1312.137,247,200
Oct. 13, 202012.4413.0812.4112.8212.828,994,800
Oct. 12, 202012.2512.6812.1712.4312.435,964,900
Oct. 09, 202012.4512.5011.9512.3112.317,002,600
Oct. 08, 202012.6912.8012.3512.4812.485,529,900
Oct. 07, 202012.7112.8412.0812.5812.587,825,500
Oct. 06, 202011.8913.1111.8912.4112.4116,028,600
Oct. 05, 202011.7611.9411.2111.9411.948,493,200
Oct. 02, 202011.8512.2011.5311.6511.6510,122,300
Oct. 01, 202011.7412.1011.4211.7411.749,599,200
Sep. 30, 202011.2011.8411.1011.6011.6014,121,600
Sep. 29, 202011.9312.5511.2911.3111.3122,787,200
Sep. 28, 202010.6313.8010.2812.1412.1466,840,700
Sep. 25, 202015.8516.9615.8516.9416.9413,539,800
Sep. 24, 202014.9216.0014.5015.3715.3713,417,600
Sep. 23, 202016.2117.0015.2315.9715.9721,016,600
Sep. 22, 202017.9218.6916.5816.9816.9826,992,100
Sep. 21, 202016.9518.4516.5017.6917.6933,628,000
Sep. 18, 202015.4518.4714.8917.0017.0059,905,900
Sep. 17, 202016.5617.8914.3015.6715.6758,219,800
Sep. 16, 202014.3818.5514.0818.5218.52110,608,200
Sep. 15, 202011.5114.2611.5113.6313.6344,936,300
Sep. 14, 202010.2511.3810.2311.3211.3216,245,400
Sep. 11, 20209.7910.309.5810.0810.089,468,600
Sep. 10, 202010.3010.459.669.729.7211,360,000
Sep. 09, 202010.0111.899.9310.2810.2827,308,000
Sep. 08, 202010.2010.249.159.619.6115,517,700
Sep. 04, 20209.8510.148.789.579.5712,544,200
Sep. 03, 202010.2610.889.789.859.8515,939,900
Sep. 02, 202011.1711.4210.0110.6310.6323,367,200
Sep. 01, 202011.6012.0711.2211.4111.419,095,900
Aug. 31, 202012.2912.7011.9111.9911.998,032,600
Aug. 28, 202011.8012.4011.3312.0612.069,800,800
Aug. 27, 202012.2812.6911.6011.8111.8113,498,700
Aug. 26, 202012.5913.0912.3612.7312.737,856,600
Aug. 25, 202011.7313.0811.6012.6212.6210,711,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...