Singapore markets open in 1 hour 41 minutes

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.40-0.10 (-1.18%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20218.458.588.338.408.402,005,400
29 Jul 20218.728.858.498.508.502,201,700
28 Jul 20218.348.748.278.678.673,230,100
27 Jul 20218.238.398.038.268.262,705,900
26 Jul 20218.148.448.098.288.282,695,600
23 Jul 20218.688.718.108.208.203,446,600
22 Jul 20218.808.918.608.648.642,683,200
21 Jul 20218.458.828.258.758.753,259,500
20 Jul 20218.839.228.368.598.595,809,000
19 Jul 20218.138.978.088.938.935,789,100
16 Jul 20218.058.397.998.268.263,760,300
15 Jul 20217.788.097.688.008.006,238,700
14 Jul 20218.028.227.837.877.873,685,100
13 Jul 20218.158.218.008.018.012,123,500
12 Jul 20218.408.438.118.168.162,025,400
09 Jul 20218.388.408.158.338.332,344,400
08 Jul 20217.958.727.888.358.355,533,800
07 Jul 20218.738.748.058.198.194,950,100
06 Jul 20219.059.158.778.788.782,981,300
02 Jul 20219.449.519.029.029.023,603,600
01 Jul 20219.239.469.089.469.463,323,200
30 Jun 20219.419.479.189.279.273,576,400
29 Jun 20219.489.679.219.469.464,147,800
28 Jun 20219.459.949.199.459.456,525,700
25 Jun 20218.869.248.819.239.2314,304,600
24 Jun 20218.808.958.738.898.893,469,700
23 Jun 20218.869.068.538.698.693,744,000
22 Jun 20218.598.738.388.708.703,039,000
21 Jun 20218.538.778.408.648.643,168,300
18 Jun 20218.768.818.448.498.495,598,300
17 Jun 20218.579.078.528.828.824,076,800
16 Jun 20218.518.788.358.578.573,350,500
15 Jun 20218.938.978.568.638.634,008,800
14 Jun 20219.119.168.738.918.915,142,900
11 Jun 20219.289.288.909.109.103,768,900
10 Jun 20219.599.658.899.159.157,663,800
09 Jun 20218.8910.338.8010.0310.0323,803,800
08 Jun 20218.658.698.248.598.596,036,800
07 Jun 20217.978.587.978.448.446,628,000
04 Jun 20217.868.127.827.947.943,145,500
03 Jun 20217.908.257.827.897.895,661,500
02 Jun 20217.467.997.377.967.964,907,200
01 Jun 20217.567.697.397.447.443,153,300
28 May 20217.578.057.477.557.555,542,700
27 May 20217.367.637.287.577.574,298,300
26 May 20217.057.416.987.377.375,284,200
25 May 20217.167.297.007.047.043,357,300
24 May 20217.067.276.837.167.164,468,500
21 May 20217.147.197.037.067.063,448,800
20 May 20216.907.156.807.137.134,533,400
19 May 20217.007.116.726.856.853,952,400
18 May 20216.867.286.757.117.117,282,400
17 May 20216.626.866.556.806.805,062,000
14 May 20216.226.726.086.556.556,159,200
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 20216.606.916.606.856.856,530,800
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 20216.827.026.756.816.815,153,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...