INO

Inovio Pharmaceuticals Historical Data

INO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 9.00 -0.10 -1.1% 9.00 9.30 8.81 13,437,189
Jan 21 2021 9.10 -0.62 -6.38% 9.01 9.42 8.80 21,959,101
Jan 20 2021 9.72 -0.38 -3.76% 10.10 10.2799 9.67 7,710,678
Jan 19 2021 10.10 0.44 4.55% 9.85 10.19 9.51 9,554,995
Jan 18 2021 9.66 0.00 +0.00% 9.34 10.57 9.30 0
Jan 15 2021 9.66 0.29 3.09% 9.34 10.57 9.30 19,938,509
Jan 14 2021 9.37 0.14 1.57% 9.2576 9.47 9.185 5,378,099
Jan 13 2021 9.225 0.13 1.37% 9.06 9.40 8.97 7,085,406
Jan 12 2021 9.10 0.01 0.17% 8.98 9.18 8.8299 5,310,403
Jan 11 2021 9.085 -0.14 -1.46% 9.02 9.13 8.85 6,956,248
Jan 08 2021 9.22 -0.22 -2.33% 9.35 9.46 9.01 7,696,632
Jan 07 2021 9.44 0.10 1.07% 9.43 9.52 9.19 8,330,310
Jan 06 2021 9.34 0.08 0.86% 9.23 9.62 9.17 8,279,369
Jan 05 2021 9.26 -0.47 -4.83% 9.84 9.87 9.20 10,174,685
Jan 04 2021 9.73 0.88 9.94% 9.05 9.82 8.81 15,511,049
Jan 01 2021 8.85 0.00 +0.00% 8.85 9.33 8.71 0
Dec 31 2020 8.85 -0.15 -1.67% 8.85 9.33 8.71 10,909,701
Dec 30 2020 9.00 0.08 0.9% 9.05 9.19 8.845 8,142,384
Dec 29 2020 8.92 -0.68 -7.08% 9.49 9.63 8.62 17,651,547
Dec 28 2020 9.60 -0.66 -6.43% 10.30 10.38 9.51 13,165,831
Dec 25 2020 10.26 0.00 +0.00% 10.95 11.03 10.11 0
Dec 24 2020 10.26 0.00 +0.00% 10.95 11.03 10.11 0
Dec 24 2020 10.26 0.19 1.89% 10.95 11.03 10.11 17,748,704
Dec 23 2020 10.07 0.17 1.72% 9.76 10.25 9.52 7,642,117
Dec 22 2020 9.90 -0.43 -4.16% 10.33 10.3768 9.74 9,404,318
Dec 21 2020 10.33 -0.06 -0.58% 10.33 10.50 10.08 6,049,913
Dec 18 2020 10.39 -0.33 -3.08% 10.59 10.63 10.31 9,428,450
Dec 17 2020 10.72 0.28 2.68% 10.44 10.75 10.16 6,755,726
Dec 16 2020 10.44 -0.48 -4.35% 10.76 10.84 10.34 5,874,724
Dec 15 2020 10.915 0.50 4.85% 10.87 10.96 10.45 8,677,055
Dec 14 2020 10.41 -0.65 -5.88% 10.94 11.03 10.27 8,935,703
Dec 11 2020 11.06 -0.30 -2.64% 11.38 11.46 10.814 7,139,828
Dec 10 2020 11.36 -0.59 -4.94% 11.41 11.4299 11.07 6,041,531
Dec 09 2020 11.95 0.00 0.0% 11.95 11.95 11.95 0
Dec 08 2020 11.95 -0.22 -1.81% 12.00 12.26 11.45 12,026,843
Dec 07 2020 12.17 -0.43 -3.41% 12.62 12.88 11.97 10,806,354
Dec 04 2020 12.60 0.08 0.64% 13.45 13.94 12.555 23,418,109
Dec 03 2020 12.52 0.55 4.59% 12.23 13.38 12.22 17,249,402
Dec 02 2020 11.97 -0.45 -3.62% 12.02 12.27 11.5905 8,799,732
Dec 01 2020 12.42 0.20 1.64% 12.3535 13.60 12.20 20,172,673
Nov 30 2020 12.22 -0.04 -0.33% 12.26 12.79 11.57 23,096,354
Nov 27 2020 12.26 0.00 +0.00% 10.52 12.40 10.49 0
Nov 27 2020 12.26 1.87 18.0% 10.52 12.40 10.49 21,178,705
Nov 26 2020 10.39 0.00 +0.00% 10.07 11.09 10.05 0
Nov 25 2020 10.39 0.24 2.36% 10.07 11.09 10.05 11,021,747
Nov 24 2020 10.15 -0.23 -2.22% 10.10 10.39 9.7393 9,885,715
Nov 23 2020 10.38 -0.16 -1.52% 10.6299 10.65 10.03 9,467,657
Nov 20 2020 10.54 -0.48 -4.36% 11.38 11.5699 10.23 13,845,373
Nov 19 2020 11.02 -0.02 -0.18% 11.29 11.47 10.92 5,355,339
Nov 18 2020 11.04 -0.66 -5.64% 11.11 11.45 10.81 8,373,936
Nov 17 2020 11.70 -1.15 -8.95% 12.30 12.43 11.60 10,727,306
Nov 16 2020 12.85 1.63 14.53% 12.60 12.94 11.67 23,136,757
Nov 13 2020 11.22 -0.14 -1.23% 11.39 11.5059 10.82 6,909,152
Nov 12 2020 11.36 0.64 5.97% 10.95 12.40 10.80 16,979,658
Nov 11 2020 10.72 -0.79 -6.86% 10.87 10.96 10.12 10,594,266
Nov 10 2020 11.51 3.01 35.41% 8.99 11.60 8.90 35,184,716
Nov 09 2020 8.50 -2.03 -19.28% 9.71 9.78 8.26 26,327,494
Nov 06 2020 10.53 -0.27 -2.5% 10.60 10.68 10.26 4,679,790
Nov 05 2020 10.80 -0.11 -1.01% 11.21 11.25 10.65 4,713,930
Nov 04 2020 10.91 0.69 6.75% 10.20 10.98 10.20 5,204,341
Nov 03 2020 10.22 0.20 2.0% 10.155 10.27 9.89 4,991,593
Nov 02 2020 10.02 0.17 1.73% 9.93 10.24 9.82 3,818,134
Oct 30 2020 9.85 0.00 +0.00% 10.38 10.59 9.72 0
Oct 30 2020 9.85 -0.64 -6.1% 10.38 10.59 9.72 7,532,491
Oct 29 2020 10.49 -0.43 -3.94% 10.99 11.08 10.45 5,139,934
Oct 28 2020 10.92 -0.19 -1.71% 10.81 11.05 10.31 5,963,854
Oct 27 2020 11.11 0.66 6.32% 10.4653 11.20 10.35 7,461,817
Oct 26 2020 10.45 -0.50 -4.57% 10.67 10.93 10.346 4,298,576
Your Recent History
NASDAQ
INO
Inovio Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210124 00:30:01