INO

Inovio Pharmaceuticals Historical Data

INO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 2.10 -0.26 -11.02% 2.24 2.25 2.02 5,864,385
Aug 08 2022 2.36 -0.01 -0.42% 2.41 2.475 2.27 6,180,638
Aug 05 2022 2.37 0.09 3.95% 2.20 2.37 2.15 5,435,715
Aug 04 2022 2.28 0.08 3.64% 2.20 2.32 2.18 6,898,812
Aug 03 2022 2.20 0.14 6.8% 2.08 2.26 2.0892 7,463,923
Aug 02 2022 2.06 0.15 7.85% 1.91 2.09 1.905 5,329,729
Aug 01 2022 1.91 -0.07 -3.54% 1.98 2.04 1.90 4,396,265
Jul 29 2022 1.98 -0.10 -4.81% 2.06 2.06 1.95 4,165,514
Jul 28 2022 2.08 -0.05 -2.35% 2.12 2.145 2.00 4,952,206
Jul 27 2022 2.13 0.09 4.41% 2.04 2.15 1.9641 7,210,853
Jul 26 2022 2.04 0.03 1.49% 2.00 2.12 1.9303 6,102,143
Jul 25 2022 2.01 0.10 5.24% 2.02 2.045 1.92 5,973,304
Jul 22 2022 1.91 -0.19 -9.05% 2.10 2.12 1.905 5,103,729
Jul 21 2022 2.10 -0.13 -5.83% 2.23 2.26 2.05 3,852,450
Jul 20 2022 2.23 0.22 10.95% 2.00 2.395 2.00 13,155,531
Jul 19 2022 2.01 0.17 9.24% 1.87 2.01 1.815 5,459,710
Jul 18 2022 1.84 -0.13 -6.6% 1.99 2.05 1.83 5,120,250
Jul 15 2022 1.97 -0.03 -1.5% 2.06 2.06 1.89 3,495,718
Jul 14 2022 2.00 -0.13 -6.1% 2.07 2.135 1.97 4,381,729
Jul 13 2022 2.13 0.13 6.5% 1.96 2.14 1.91 6,137,738
Jul 12 2022 2.00 0.05 2.83% 1.95 2.03 1.83 4,515,079
Jul 11 2022 1.945 -0.23 -10.37% 2.15 2.15 1.94 4,406,186
Jul 08 2022 2.17 0.07 3.33% 2.09 2.20 2.03 6,185,023
Jul 07 2022 2.10 0.04 1.94% 2.05 2.12 2.02 5,275,570
Jul 06 2022 2.06 -0.01 -0.48% 2.06 2.14 2.01 5,334,014
Jul 05 2022 2.07 0.18 9.52% 1.86 2.07 1.84 8,077,022
Jul 04 2022 1.89 0.00 +0.00% 1.77 1.89 1.72 0
Jul 01 2022 1.89 0.16 9.25% 1.77 1.89 1.72 6,022,637
Jun 30 2022 1.73 -0.06 -3.35% 1.74 1.84 1.68 5,739,424
Jun 29 2022 1.79 -0.03 -1.65% 1.79 1.835 1.73 6,147,995
Jun 28 2022 1.82 -0.13 -6.67% 1.95 1.96 1.78 5,565,903
Jun 27 2022 1.95 0.01 0.52% 1.95 2.00 1.83 4,756,067
Jun 24 2022 1.94 -0.07 -3.48% 2.01 2.02 1.84 8,895,460
Jun 23 2022 2.01 0.14 7.49% 1.89 2.01 1.85 8,126,930
Jun 22 2022 1.87 0.15 8.72% 1.67 1.94 1.64 8,827,325
Jun 21 2022 1.72 0.12 7.5% 1.615 1.795 1.60 8,866,613
Jun 20 2022 1.60 0.00 +0.00% 1.48 1.66 1.47 0
Jun 17 2022 1.60 0.12 8.11% 1.48 1.66 1.47 18,099,551
Jun 16 2022 1.48 -0.04 -2.63% 1.45 1.53 1.38 6,867,162
Jun 15 2022 1.52 0.08 5.56% 1.45 1.53 1.43 6,839,490
Jun 14 2022 1.44 -0.02 -1.37% 1.48 1.49 1.40 4,196,656
Jun 13 2022 1.46 -0.05 -3.31% 1.48 1.59 1.43 8,791,385
Jun 10 2022 1.51 -0.14 -8.48% 1.66 1.67 1.50 7,850,213
Jun 09 2022 1.65 -0.15 -8.33% 1.81 1.82 1.65 5,259,490
Jun 08 2022 1.80 -0.01 -0.55% 1.76 1.865 1.75 4,347,803
Jun 07 2022 1.81 0.08 4.62% 1.72 1.81 1.70 3,988,053
Jun 06 2022 1.73 -0.04 -2.26% 1.78 1.825 1.695 4,528,448
Jun 03 2022 1.77 -0.03 -1.67% 1.78 1.79 1.70 6,407,511
Jun 02 2022 1.80 0.04 2.27% 1.79 1.85 1.74 4,303,894
Jun 01 2022 1.76 -0.11 -5.88% 1.91 1.91 1.755 5,003,493
May 31 2022 1.87 -0.12 -6.03% 1.97 2.005 1.84 8,539,368
May 30 2022 1.99 0.00 0.0% 1.99 1.99 1.99 0
May 27 2022 1.99 0.24 13.71% 1.84 2.00 1.79 10,612,041
May 26 2022 1.75 0.02 1.16% 1.72 1.81 1.71 4,295,101
May 25 2022 1.73 -0.04 -2.26% 1.77 1.81 1.68 5,203,700
May 24 2022 1.77 -0.15 -7.81% 1.89 1.89 1.76 6,806,003
May 23 2022 1.92 0.04 2.13% 2.16 2.16 1.89 11,888,494
May 20 2022 1.88 -0.09 -4.57% 2.01 2.05 1.77 7,435,253
May 19 2022 1.97 0.13 7.07% 2.05 2.18 1.94 31,325,400
May 18 2022 1.84 -0.15 -7.54% 1.88 1.9199 1.795 5,985,949
May 17 2022 1.99 0.10 5.29% 1.92 2.01 1.88 6,059,138
May 16 2022 1.89 -0.10 -5.03% 1.98 2.035 1.87 5,147,428
May 13 2022 1.99 0.11 5.85% 1.93 2.055 1.87 7,883,198
May 12 2022 1.88 0.07 3.87% 1.80 1.98 1.76 11,874,761


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.

Log in to InvestorsHub
Register Now