Canada markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.02-0.14 (-1.96%)
At close: 4:00PM EDT
7.09 +0.07 (+1.00%)
After hours: 05:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20217.217.237.027.027.022,371,418
Oct. 14, 20217.097.247.017.167.162,241,400
Oct. 13, 20217.007.076.856.996.992,486,400
Oct. 12, 20216.946.986.806.926.922,225,800
Oct. 11, 20216.556.946.526.806.802,312,100
Oct. 08, 20216.686.696.516.556.551,658,000
Oct. 07, 20216.426.786.346.636.632,635,300
Oct. 06, 20216.436.536.376.416.412,613,900
Oct. 05, 20216.396.616.356.556.553,022,700
Oct. 04, 20216.516.726.346.366.364,876,000
Oct. 01, 20217.107.106.466.706.707,648,900
Sep. 30, 20217.307.447.157.167.163,082,600
Sep. 29, 20217.467.667.237.277.273,554,500
Sep. 28, 20217.707.757.327.397.394,525,700
Sep. 27, 20217.807.907.697.777.772,474,000
Sep. 24, 20217.988.047.767.767.762,411,600
Sep. 23, 20217.808.037.738.038.032,790,800
Sep. 22, 20217.887.947.677.797.794,285,600
Sep. 21, 20217.867.957.777.867.862,035,100
Sep. 20, 20217.918.137.687.797.793,663,100
Sep. 17, 20217.808.157.688.148.146,418,000
Sep. 16, 20217.567.787.497.757.752,668,100
Sep. 15, 20217.527.687.437.577.573,177,600
Sep. 14, 20217.768.007.517.537.534,160,100
Sep. 13, 20217.918.057.657.797.794,242,800
Sep. 10, 20218.418.507.947.957.955,602,300
Sep. 09, 20218.278.558.198.408.402,833,600
Sep. 08, 20218.568.628.178.278.274,208,800
Sep. 07, 20218.238.888.218.558.556,301,200
Sep. 03, 20218.828.828.418.528.523,678,500
Sep. 02, 20218.778.848.648.828.822,465,300
Sep. 01, 20218.658.888.538.748.743,435,300
Aug. 31, 20218.659.018.568.648.644,810,700
Aug. 30, 20218.819.088.638.648.643,388,500
Aug. 27, 20218.788.988.468.788.784,530,700
Aug. 26, 20218.859.598.688.708.7012,753,200
Aug. 25, 20218.348.768.238.448.444,068,200
Aug. 24, 20218.378.448.198.388.383,106,900
Aug. 23, 20218.228.468.118.368.363,490,500
Aug. 20, 20217.758.177.728.088.083,293,500
Aug. 19, 20218.148.157.757.777.774,051,600
Aug. 18, 20218.478.558.158.188.183,632,800
Aug. 17, 20218.268.718.228.458.454,745,100
Aug. 16, 20219.189.208.328.338.336,045,300
Aug. 13, 20219.739.749.189.239.236,055,100
Aug. 12, 20218.549.968.519.699.6918,398,500
Aug. 11, 20218.558.608.288.558.553,813,300
Aug. 10, 20219.159.398.408.578.5710,881,000
Aug. 09, 20219.169.938.959.609.608,240,500
Aug. 06, 20219.249.308.959.119.114,013,500
Aug. 05, 20218.749.438.629.249.246,676,300
Aug. 04, 20218.019.078.008.768.765,187,600
Aug. 03, 20218.598.698.448.618.612,888,900
Aug. 02, 20218.468.788.428.598.592,533,100
Jul. 30, 20218.458.588.338.408.402,005,400
Jul. 29, 20218.728.858.498.508.502,201,700
Jul. 28, 20218.348.748.278.678.673,230,100
Jul. 27, 20218.238.398.038.268.262,705,900
Jul. 26, 20218.148.448.098.288.282,695,600
Jul. 23, 20218.688.718.108.208.203,446,600
Jul. 22, 20218.808.918.608.648.642,683,200
Jul. 21, 20218.458.828.258.758.753,259,500
Jul. 20, 20218.839.228.368.598.595,809,000
Jul. 19, 20218.138.978.088.938.935,789,100
Jul. 16, 20218.058.397.998.268.263,775,300
Jul. 15, 20217.788.097.688.008.006,238,700
Jul. 14, 20218.028.227.837.877.873,685,100
Jul. 13, 20218.158.218.008.018.012,123,500
Jul. 12, 20218.408.438.118.168.162,025,400
Jul. 09, 20218.388.408.158.338.332,346,000
Jul. 08, 20217.958.727.888.358.355,533,800
Jul. 07, 20218.738.748.058.198.194,950,100
Jul. 06, 20219.059.158.778.788.782,981,300
Jul. 02, 20219.449.519.029.029.023,603,600
Jul. 01, 20219.239.469.089.469.463,323,200
Jun. 30, 20219.419.479.189.279.273,576,400
Jun. 29, 20219.489.679.219.469.464,147,800
Jun. 28, 20219.459.949.199.459.456,525,700
Jun. 25, 20218.869.248.819.239.2314,304,600
Jun. 24, 20218.808.958.738.898.893,469,700
Jun. 23, 20218.869.068.538.698.693,744,000
Jun. 22, 20218.598.738.388.708.703,039,000
Jun. 21, 20218.538.778.408.648.643,168,300
Jun. 18, 20218.768.818.448.498.495,598,300
Jun. 17, 20218.579.078.528.828.824,076,800
Jun. 16, 20218.518.788.358.578.573,350,500
Jun. 15, 20218.938.978.568.638.634,008,800
Jun. 14, 20219.119.168.738.918.915,142,900
Jun. 11, 20219.289.288.909.109.103,768,900
Jun. 10, 20219.599.658.899.159.157,663,800
Jun. 09, 20218.8910.338.8010.0310.0323,803,800
Jun. 08, 20218.658.698.248.598.596,036,800
Jun. 07, 20217.978.587.978.448.446,628,000
Jun. 04, 20217.868.127.827.947.943,145,500
Jun. 03, 20217.908.257.827.897.895,661,500
Jun. 02, 20217.467.997.377.967.964,907,200
Jun. 01, 20217.567.697.397.447.443,153,300
May 28, 20217.578.057.477.557.555,542,700
May 27, 20217.367.637.287.577.574,298,300
May 26, 20217.057.416.987.377.375,284,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...