Singapore Markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.00+1.33 (+8.49%)
At close: 4:00PM EDT

16.80 -0.20 (-1.18%)
After hours: 5:28PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202015.4518.4714.8917.0017.0059,610,352
17 Sep 202016.5617.8914.3015.6715.6758,091,200
16 Sep 202014.3818.5514.0818.5218.52110,608,200
15 Sep 202011.5114.2611.5113.6313.6344,936,300
14 Sep 202010.2511.3810.2311.3211.3216,245,400
11 Sep 20209.7910.309.5810.0810.089,468,600
10 Sep 202010.3010.459.669.729.7211,360,000
09 Sep 202010.0111.899.9310.2810.2827,308,000
08 Sep 202010.2010.249.159.619.6115,517,700
04 Sep 20209.8510.148.789.579.5712,544,200
03 Sep 202010.2610.889.789.859.8515,939,900
02 Sep 202011.1711.4210.0110.6310.6323,367,200
01 Sep 202011.6012.0711.2211.4111.419,095,900
31 Aug 202012.2912.7011.9111.9911.998,032,600
28 Aug 202011.8012.4011.3312.0612.069,800,800
27 Aug 202012.2812.6911.6011.8111.8113,498,700
26 Aug 202012.5913.0912.3612.7312.737,856,600
25 Aug 202011.7313.0811.6012.6212.6210,711,000
24 Aug 202013.2713.3611.9312.2412.2420,041,700
21 Aug 202014.6014.7813.8314.1014.1010,008,300
20 Aug 202014.4315.0314.2714.8614.8610,817,700
19 Aug 202014.3314.8314.2114.4714.478,583,800
18 Aug 202014.8015.0714.1014.1914.199,189,900
17 Aug 202014.8115.0413.9015.0415.0410,400,300
14 Aug 202014.6816.0614.5114.7914.7922,227,200
13 Aug 202013.4714.7513.4514.3914.3914,377,600
12 Aug 202014.9615.1912.4113.7513.7535,602,600
11 Aug 202016.5016.7014.5014.6214.6246,947,900
10 Aug 202019.6219.6618.2318.9918.9918,822,000
07 Aug 202020.1821.0519.9020.2220.229,719,700
06 Aug 202021.6121.8419.7820.3320.3315,371,000
05 Aug 202020.2422.1319.8221.7921.7916,590,200
04 Aug 202020.3821.0619.8220.3220.3210,557,500
03 Aug 202019.5720.7018.7220.6920.6917,517,600
31 Jul 202020.6821.0219.2919.4419.4418,422,500
30 Jul 202021.2122.9320.1320.7320.7344,108,600
29 Jul 202021.1321.4119.0719.4819.4821,310,400
28 Jul 202020.4622.7820.3520.7920.7920,489,000
27 Jul 202023.0223.0520.0721.0821.0819,565,800
24 Jul 202023.0523.0521.5221.9121.9116,890,800
23 Jul 202025.6526.2324.1524.5824.5815,199,100
22 Jul 202025.9326.7325.1126.1926.1918,205,900
21 Jul 202025.5627.9524.6627.0527.0522,284,500
20 Jul 202026.9727.5024.1025.3725.3721,313,000
17 Jul 202025.3027.7925.2326.9726.9738,122,500
16 Jul 202023.6524.6523.1624.5724.5711,989,700
15 Jul 202025.4025.4823.4724.5124.5121,996,800
14 Jul 202027.0128.1424.6426.2126.2131,609,200
13 Jul 202023.4728.5423.4325.6225.6257,149,400
10 Jul 202023.1323.6522.6523.3823.3816,854,200
09 Jul 202023.0024.5222.9123.2723.2723,928,600
08 Jul 202022.8024.3922.5323.4623.4628,460,800
07 Jul 202021.0024.9920.7524.0924.0962,338,300
06 Jul 202021.6221.8719.5320.9320.9339,657,900
02 Jul 202019.9122.4819.9021.4521.4552,609,000
01 Jul 202022.7524.2718.3519.7319.73103,810,600
30 Jun 202027.0430.0023.5926.9526.9598,390,000
29 Jun 202028.3231.7126.6031.6931.6952,957,900
26 Jun 202031.6433.7924.6029.9829.98150,212,700
25 Jun 202025.7931.5725.3431.2531.25143,776,900
24 Jun 202022.1225.6020.6323.8723.87125,018,300
23 Jun 202016.7622.6816.0121.5721.57172,015,000
22 Jun 202014.5015.3214.4015.3015.3016,222,000
19 Jun 202014.4314.7414.1114.2714.2717,969,200
18 Jun 202013.6714.5013.6114.3414.3410,963,500
17 Jun 202013.6914.1913.4713.8213.8212,122,900
16 Jun 202014.2314.2913.2613.9013.9013,944,700
15 Jun 202013.1514.1913.1514.1514.1520,379,100
12 Jun 202012.6113.4012.5513.0213.0213,157,700
11 Jun 202012.9213.3512.0212.1812.1814,659,500
10 Jun 202013.1013.6312.9513.3913.3915,250,700
09 Jun 202012.0013.2011.9012.7612.7619,104,100
08 Jun 202011.8512.1011.1312.0312.0314,912,700
05 Jun 202012.1112.3211.2611.9311.9318,795,300
04 Jun 202012.4512.8911.7311.8811.8818,582,600
03 Jun 202013.9014.3212.1012.4312.4338,161,000
02 Jun 202014.5214.5513.7514.3414.3415,648,500
01 Jun 202014.7815.2514.2514.8614.8623,309,100
29 May 202013.5514.9213.3314.7514.7519,359,600
28 May 202012.7713.9512.7513.3513.3513,829,800
27 May 202014.0014.0512.2813.1913.1925,674,400
26 May 202014.2115.0714.1514.4614.4620,717,300
22 May 202014.2514.5913.2214.0814.0816,171,800
21 May 202015.5415.5913.9014.2414.2434,343,000
20 May 202016.5916.9215.0015.7915.7977,201,100
19 May 202014.1315.1213.6714.5614.5633,146,700
18 May 202013.6914.5713.5014.1714.1735,477,600
15 May 202013.1713.8512.9113.4313.4322,126,400
14 May 202013.6814.0912.7913.6513.6530,107,400
13 May 202013.4213.8511.8113.3713.3739,714,100
12 May 202011.6913.5011.6112.9012.9055,374,200
11 May 202011.2212.0511.0311.9011.9034,511,300
08 May 202010.4510.9710.2910.8610.8613,591,200
07 May 202010.4210.9810.1510.7010.7016,181,600
06 May 202010.3910.649.8610.4710.4716,936,200
05 May 202011.3511.5910.3310.6410.6421,321,200
04 May 202010.1211.349.7111.2311.2327,213,900
01 May 202011.0011.759.5310.2810.2845,302,000
30 Apr 202013.2013.4211.6012.0312.0335,916,600
29 Apr 202013.9814.2413.0213.7413.7442,098,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...