Singapore markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.55+0.32 (+5.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 20216.226.726.086.556.556,154,900
13 May 20216.266.406.096.236.237,227,300
12 May 20216.586.606.146.306.309,457,500
11 May 20215.906.615.816.496.499,645,700
10 May 20216.997.206.616.676.6716,739,900
07 May 20216.606.916.606.856.856,504,200
06 May 20216.536.536.246.516.517,707,000
05 May 20216.536.736.446.536.534,928,100
04 May 20216.616.616.336.536.538,016,100
03 May 20216.876.916.586.656.656,766,900
30 Apr 20216.827.026.756.816.815,119,200
29 Apr 20217.077.196.806.896.896,280,600
28 Apr 20217.127.257.007.087.086,527,900
27 Apr 20217.077.296.967.177.179,640,700
26 Apr 20216.907.356.746.956.9517,331,000
23 Apr 20216.607.046.496.856.8554,503,300
22 Apr 20219.239.378.929.139.136,493,300
21 Apr 20218.549.168.499.169.166,252,700
20 Apr 20218.798.918.458.638.635,244,100
19 Apr 20218.698.968.598.818.816,251,600
16 Apr 20218.808.978.538.748.748,920,100
15 Apr 20219.8210.378.859.019.0171,187,600
14 Apr 20218.809.208.698.848.845,963,700
13 Apr 20218.278.798.268.738.735,577,700
12 Apr 20218.698.738.068.248.247,574,300
09 Apr 20218.778.898.648.728.724,780,600
08 Apr 20218.958.978.668.808.806,680,600
07 Apr 20218.989.188.888.908.905,913,900
06 Apr 20219.189.288.918.958.955,946,100
05 Apr 20219.559.699.109.139.136,339,000
01 Apr 20219.399.969.339.489.486,050,600
31 Mar 20218.899.448.739.289.287,523,400
30 Mar 20219.019.048.718.818.816,373,600
29 Mar 20219.029.258.869.049.046,067,500
26 Mar 20219.129.168.849.039.037,196,800
25 Mar 20218.879.228.789.069.066,641,800
24 Mar 20219.629.628.958.988.987,819,900
23 Mar 202110.2510.399.489.519.516,410,600
22 Mar 202110.1910.419.9910.3210.324,325,400
19 Mar 202110.0410.249.8410.1110.1111,353,400
18 Mar 202110.2510.509.749.849.845,733,800
17 Mar 202110.1910.5610.0710.5210.525,871,800
16 Mar 202110.4110.8210.1710.4710.476,540,700
15 Mar 202110.6710.6810.2610.4510.455,382,000
12 Mar 202110.2310.579.9410.5010.506,871,200
11 Mar 202110.2310.6010.0210.5710.577,621,300
10 Mar 20219.9210.309.829.989.987,539,400
09 Mar 20219.159.959.119.759.7510,784,200
08 Mar 20219.209.458.888.918.919,897,800
05 Mar 20219.279.398.419.199.1915,391,400
04 Mar 20219.409.808.929.159.1515,809,900
03 Mar 202110.0210.299.319.569.5615,931,100
02 Mar 202110.9611.0010.0110.0210.0220,825,100
01 Mar 202111.4211.9111.2411.6011.6014,043,400
26 Feb 202111.5611.8510.8511.1011.1012,264,300
25 Feb 202112.0912.7911.3411.4911.4911,552,200
24 Feb 202111.8112.1711.5012.0112.018,359,300
23 Feb 202112.1012.1410.9011.6811.6816,412,800
22 Feb 202113.6813.9012.8212.8812.8811,014,400
19 Feb 202114.0714.3713.7013.8413.848,978,600
18 Feb 202114.8815.3413.8313.9713.9715,515,700
17 Feb 202113.5515.4113.2615.3715.3717,364,600
16 Feb 202114.5214.9513.5813.7813.7817,511,700
12 Feb 202115.4216.0814.1814.2214.2246,248,000
11 Feb 202113.0713.3912.7113.0013.009,083,600
10 Feb 202113.7314.0312.8512.9812.988,909,800
09 Feb 202113.8914.0113.1413.7813.789,170,400
08 Feb 202113.0014.3512.6013.8713.8717,625,900
05 Feb 202113.1713.3912.5112.8412.8411,967,500
04 Feb 202114.5814.5812.1112.6012.6018,966,200
03 Feb 202114.7315.0113.6614.5614.5622,791,600
02 Feb 202118.9719.0013.8215.0915.0947,608,000
01 Feb 202113.7618.2013.3016.9616.9694,507,700
29 Jan 202112.5313.5011.9112.7512.7533,745,900
28 Jan 202112.5313.3910.9110.9510.9520,209,400
27 Jan 202110.5013.6810.3812.5012.5049,863,900
26 Jan 20219.8010.689.5010.5810.5817,794,200
25 Jan 20219.009.788.939.729.7219,379,300
22 Jan 20219.009.308.819.009.0013,490,100
21 Jan 20219.019.428.809.109.1021,969,000
20 Jan 202110.1310.289.679.729.727,967,700
19 Jan 20219.8510.199.5110.1010.109,626,600
15 Jan 20219.3410.579.309.669.6619,984,500
14 Jan 20219.269.479.199.379.375,410,000
13 Jan 20219.069.408.979.239.237,116,500
12 Jan 20218.989.188.839.109.105,347,800
11 Jan 20219.029.138.859.099.096,968,300
08 Jan 20219.359.469.019.229.227,748,800
07 Jan 20219.439.529.199.449.448,355,200
06 Jan 20219.239.629.179.349.348,307,000
05 Jan 20219.849.899.209.269.2610,213,200
04 Jan 20219.059.828.819.739.7315,563,800
31 Dec 20208.859.338.718.858.8510,945,300
30 Dec 20209.059.198.859.009.008,181,800
29 Dec 20209.499.638.628.928.9217,729,800
28 Dec 202010.3010.389.519.609.6013,213,200
24 Dec 202010.9511.0310.1110.2610.2617,748,700
23 Dec 20209.7610.259.5210.0710.077,682,400
22 Dec 202010.3310.389.749.909.909,410,800
21 Dec 202010.3310.5010.0810.3310.336,073,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...