NasdaqCM - Nasdaq Real Time Price USD

Inovio Pharmaceuticals, Inc. (INO)

9.95 -0.21 (-2.07%)
As of 1:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.95 10.06 9.74 9.95 9.95 73,999
Apr 24, 2024 10.42 10.78 10.01 10.16 10.16 246,800
Apr 23, 2024 9.95 10.82 9.95 10.37 10.37 242,700
Apr 22, 2024 9.70 10.24 9.29 10.02 10.02 335,700
Apr 19, 2024 10.20 10.20 9.54 9.68 9.68 352,600
Apr 18, 2024 11.00 11.00 10.12 10.20 10.20 401,400
Apr 17, 2024 9.64 11.25 9.64 11.07 11.07 706,300
Apr 16, 2024 8.39 10.21 8.35 9.64 9.64 747,700
Apr 15, 2024 11.00 11.15 10.80 10.99 10.99 284,800
Apr 12, 2024 11.67 11.90 10.82 11.03 11.03 269,900
Apr 11, 2024 11.61 11.96 11.30 11.76 11.76 205,200
Apr 10, 2024 11.20 11.58 10.85 11.51 11.51 252,800
Apr 9, 2024 11.25 11.98 11.11 11.63 11.63 255,700
Apr 8, 2024 11.75 11.99 11.01 11.34 11.34 343,000
Apr 5, 2024 11.81 12.35 11.70 11.80 11.80 233,900
Apr 4, 2024 12.40 13.26 11.79 11.95 11.95 406,600
Apr 3, 2024 12.28 12.55 12.06 12.34 12.34 294,200
Apr 2, 2024 13.12 13.38 12.12 12.41 12.41 527,100
Apr 1, 2024 14.07 14.75 12.55 13.12 13.12 974,600
Mar 28, 2024 13.00 14.69 13.00 13.88 13.88 895,200
Mar 27, 2024 12.38 13.15 12.34 13.03 13.03 292,200
Mar 26, 2024 12.54 13.32 12.32 12.38 12.38 590,400
Mar 25, 2024 11.80 12.71 11.71 12.40 12.40 558,700
Mar 22, 2024 10.81 12.17 10.79 11.62 11.62 558,000
Mar 21, 2024 10.92 11.38 10.78 10.98 10.98 361,800
Mar 20, 2024 10.64 10.95 10.24 10.79 10.79 302,500
Mar 19, 2024 10.66 10.98 10.45 10.68 10.68 316,100
Mar 18, 2024 10.51 11.16 10.10 10.72 10.72 333,400
Mar 15, 2024 10.79 11.30 10.61 10.74 10.74 312,100
Mar 14, 2024 11.25 11.25 10.46 10.81 10.81 338,000
Mar 13, 2024 11.58 12.62 10.88 11.25 11.25 934,700
Mar 12, 2024 11.89 12.02 10.90 11.51 11.51 598,700
Mar 11, 2024 10.12 12.79 10.12 12.04 12.04 1,828,800
Mar 8, 2024 9.00 10.74 8.97 10.18 10.18 1,051,200
Mar 7, 2024 9.65 9.71 8.35 9.03 9.03 836,200
Mar 6, 2024 9.84 10.31 9.67 9.87 9.87 757,700
Mar 5, 2024 9.75 9.80 9.31 9.68 9.68 356,500
Mar 4, 2024 9.60 9.99 9.22 9.82 9.82 452,700
Mar 1, 2024 8.97 9.77 8.76 9.55 9.55 497,700
Feb 29, 2024 8.70 9.12 8.63 8.86 8.86 455,800
Feb 28, 2024 9.01 9.01 8.25 8.46 8.46 464,000
Feb 27, 2024 8.38 9.08 8.32 9.02 9.02 688,000
Feb 26, 2024 7.95 8.35 7.85 8.16 8.16 300,300
Feb 23, 2024 7.67 7.91 7.08 7.88 7.88 349,500
Feb 22, 2024 7.97 8.07 7.36 7.66 7.66 375,500
Feb 21, 2024 8.19 8.37 7.71 7.89 7.89 288,900
Feb 20, 2024 7.95 8.56 7.95 8.17 8.17 556,600
Feb 16, 2024 7.40 8.05 7.08 7.93 7.93 411,900
Feb 15, 2024 7.49 8.08 7.28 7.44 7.44 435,500
Feb 14, 2024 6.59 7.65 6.59 7.34 7.34 506,000
Feb 13, 2024 7.10 7.30 6.52 6.53 6.53 564,100
Feb 12, 2024 6.76 7.65 6.75 7.12 7.12 688,700
Feb 9, 2024 5.91 6.79 5.91 6.74 6.74 705,200
Feb 8, 2024 5.40 6.11 5.35 5.74 5.74 478,000
Feb 7, 2024 5.25 5.50 5.10 5.29 5.29 203,700
Feb 6, 2024 4.90 5.55 4.80 5.30 5.30 326,200
Feb 5, 2024 4.99 5.01 4.73 4.90 4.90 193,700
Feb 2, 2024 5.25 5.31 4.91 5.04 5.04 479,700
Feb 1, 2024 5.43 5.60 5.09 5.31 5.31 408,100
Jan 31, 2024 5.84 5.90 5.39 5.39 5.39 672,600
Jan 30, 2024 6.20 6.23 5.77 5.85 5.85 471,600
Jan 29, 2024 6.22 6.45 6.01 6.24 6.24 309,700
Jan 26, 2024 6.87 7.47 6.10 6.15 6.15 441,200
Jan 25, 2024 1:12 Stock Splits
Jan 25, 2024 6.92 7.14 5.87 6.79 6.79 868,700
Jan 24, 2024 6.84 7.32 6.60 6.96 6.96 400,167
Jan 23, 2024 7.32 7.44 6.72 6.96 6.96 682,025
Jan 22, 2024 8.16 8.64 8.04 8.28 8.28 178,225
Jan 19, 2024 8.76 8.76 8.04 8.04 8.04 270,950
Jan 18, 2024 8.28 9.00 7.92 8.64 8.64 419,775
Jan 17, 2024 8.52 9.00 8.28 8.40 8.40 222,558
Jan 16, 2024 9.24 9.84 8.40 9.00 9.00 464,433
Jan 12, 2024 10.56 10.68 8.76 9.24 9.24 933,925
Jan 11, 2024 10.44 10.80 9.72 10.68 10.68 492,717
Jan 10, 2024 10.80 10.92 9.60 10.44 10.44 957,017
Jan 9, 2024 9.12 10.80 8.64 10.32 10.32 1,155,800
Jan 8, 2024 8.76 9.00 8.04 8.88 8.88 545,200
Jan 5, 2024 7.20 9.48 6.84 8.64 8.64 1,513,875
Jan 4, 2024 7.08 7.32 6.60 6.84 6.84 939,775
Jan 3, 2024 6.96 7.08 6.00 6.24 6.24 321,750
Jan 2, 2024 6.00 7.20 6.00 6.72 6.72 590,858
Dec 29, 2023 6.24 6.36 6.00 6.12 6.12 127,025
Dec 28, 2023 6.00 6.36 6.00 6.24 6.24 136,367
Dec 27, 2023 6.24 6.24 5.88 6.12 6.12 257,475
Dec 26, 2023 5.40 6.36 5.28 6.24 6.24 487,325
Dec 22, 2023 4.92 5.40 4.80 5.28 5.28 315,625
Dec 21, 2023 4.68 4.92 4.56 4.92 4.92 186,517
Dec 20, 2023 4.68 4.80 4.56 4.68 4.68 134,183
Dec 19, 2023 4.56 4.68 4.44 4.68 4.68 144,750
Dec 18, 2023 4.80 4.80 4.56 4.56 4.56 122,558
Dec 15, 2023 4.68 4.92 4.56 4.68 4.68 480,683
Dec 14, 2023 4.56 4.68 4.32 4.56 4.56 151,658
Dec 13, 2023 4.32 4.56 4.32 4.56 4.56 120,867
Dec 12, 2023 4.44 4.44 4.32 4.32 4.32 109,392
Dec 11, 2023 4.56 4.56 4.44 4.44 4.44 150,508
Dec 8, 2023 4.56 4.68 4.44 4.56 4.56 145,275
Dec 7, 2023 4.56 4.56 4.56 4.56 4.56 97,842
Dec 6, 2023 4.56 4.68 4.56 4.56 4.56 185,225
Dec 5, 2023 4.92 5.04 4.68 4.80 4.80 168,300
Dec 4, 2023 4.56 4.92 4.56 4.92 4.92 119,967
Dec 1, 2023 4.68 4.80 4.20 4.80 4.80 286,992
Nov 30, 2023 4.56 4.80 4.44 4.68 4.68 203,325
Nov 29, 2023 4.68 4.92 4.44 4.56 4.56 222,100
Nov 28, 2023 5.04 5.04 4.56 4.80 4.80 172,833
Nov 27, 2023 4.92 5.16 4.92 4.92 4.92 138,150
Nov 24, 2023 4.80 5.04 4.80 5.04 5.04 60,117
Nov 22, 2023 4.92 5.04 4.80 4.92 4.92 129,208
Nov 21, 2023 5.04 5.04 4.80 5.04 5.04 101,883
Nov 20, 2023 4.92 5.16 4.80 5.04 5.04 180,267
Nov 17, 2023 5.04 5.16 4.80 5.16 5.16 188,700
Nov 16, 2023 4.56 5.16 4.56 4.92 4.92 198,867
Nov 15, 2023 4.44 4.80 4.44 4.56 4.56 190,633
Nov 14, 2023 4.32 4.68 4.32 4.56 4.56 132,583
Nov 13, 2023 4.08 4.32 4.08 4.20 4.20 141,283
Nov 10, 2023 4.44 4.44 3.84 4.20 4.20 331,975
Nov 9, 2023 4.44 4.44 4.20 4.32 4.32 223,900
Nov 8, 2023 4.56 4.68 4.32 4.56 4.56 169,342
Nov 7, 2023 4.56 4.68 4.56 4.56 4.56 218,008
Nov 6, 2023 4.80 4.92 4.68 4.68 4.68 88,183
Nov 3, 2023 4.68 5.16 4.56 4.80 4.80 237,308
Nov 2, 2023 4.32 4.80 4.32 4.68 4.68 238,467
Nov 1, 2023 4.32 4.56 4.32 4.44 4.44 67,817
Oct 31, 2023 4.68 4.68 4.20 4.32 4.32 112,175
Oct 30, 2023 4.44 4.56 4.20 4.44 4.44 258,492
Oct 27, 2023 4.68 4.68 4.32 4.44 4.44 265,883
Oct 26, 2023 4.56 4.68 4.44 4.56 4.56 176,642
Oct 25, 2023 4.80 4.80 4.56 4.68 4.68 147,133
Oct 24, 2023 5.04 5.16 4.80 4.80 4.80 466,867
Oct 23, 2023 5.64 5.64 5.04 5.04 5.04 219,433
Oct 20, 2023 5.52 5.76 5.52 5.64 5.64 217,217
Oct 19, 2023 5.76 5.76 5.40 5.52 5.52 195,392
Oct 18, 2023 5.76 5.88 5.52 5.52 5.52 249,775
Oct 17, 2023 6.36 6.48 5.88 5.88 5.88 533,775
Oct 16, 2023 6.12 6.48 6.00 6.24 6.24 464,450
Oct 13, 2023 6.36 6.36 6.00 6.12 6.12 334,700
Oct 12, 2023 6.48 6.48 5.64 6.36 6.36 622,650
Oct 11, 2023 6.48 6.60 5.64 6.36 6.36 1,430,942
Oct 10, 2023 4.92 7.08 4.56 6.12 6.12 4,768,833
Oct 9, 2023 4.56 4.56 4.20 4.32 4.32 138,058
Oct 6, 2023 4.32 4.68 4.20 4.44 4.44 123,133
Oct 5, 2023 4.44 4.68 4.20 4.32 4.32 185,508
Oct 4, 2023 4.56 4.68 4.44 4.44 4.44 114,858
Oct 3, 2023 4.56 4.68 4.56 4.56 4.56 56,400
Oct 2, 2023 4.68 4.68 4.56 4.68 4.68 68,258
Sep 29, 2023 4.56 4.80 4.56 4.68 4.68 80,833
Sep 28, 2023 4.68 4.68 4.44 4.56 4.56 107,717
Sep 27, 2023 4.56 4.56 4.56 4.56 4.56 77,542
Sep 26, 2023 4.56 4.68 4.56 4.56 4.56 116,842
Sep 25, 2023 4.68 4.68 4.56 4.56 4.56 102,567
Sep 22, 2023 4.68 4.68 4.56 4.68 4.68 242,617
Sep 21, 2023 4.92 4.92 4.56 4.68 4.68 158,500
Sep 20, 2023 4.56 4.92 4.56 4.68 4.68 131,467
Sep 19, 2023 4.80 4.92 4.68 4.80 4.80 346,333
Sep 18, 2023 4.92 5.04 4.80 4.80 4.80 109,150
Sep 15, 2023 5.16 5.28 4.80 4.80 4.80 439,758
Sep 14, 2023 4.92 5.16 4.92 5.16 5.16 158,833
Sep 13, 2023 5.40 5.52 5.04 5.04 5.04 106,575
Sep 12, 2023 5.52 5.52 5.40 5.40 5.40 103,917
Sep 11, 2023 5.52 5.52 5.28 5.52 5.52 195,558
Sep 8, 2023 5.40 5.52 5.16 5.40 5.40 229,817
Sep 7, 2023 5.52 5.88 5.28 5.40 5.40 571,458
Sep 6, 2023 5.52 5.64 5.16 5.16 5.16 127,042
Sep 5, 2023 5.40 5.64 5.28 5.52 5.52 74,992
Sep 1, 2023 5.28 5.64 5.28 5.40 5.40 71,942
Aug 31, 2023 5.40 5.64 5.40 5.40 5.40 79,683
Aug 30, 2023 5.40 5.40 5.28 5.40 5.40 162,000
Aug 29, 2023 4.92 5.40 4.80 5.40 5.40 192,825
Aug 28, 2023 5.04 5.40 5.04 5.04 5.04 217,792
Aug 25, 2023 5.28 5.40 5.04 5.04 5.04 159,108
Aug 24, 2023 5.52 5.52 5.16 5.16 5.16 103,017
Aug 23, 2023 5.40 5.52 5.28 5.40 5.40 181,025
Aug 22, 2023 5.16 5.52 5.16 5.40 5.40 206,033
Aug 21, 2023 5.28 5.52 5.04 5.28 5.28 228,125
Aug 18, 2023 5.16 5.52 5.16 5.28 5.28 120,167
Aug 17, 2023 5.16 5.52 5.16 5.40 5.40 128,408
Aug 16, 2023 5.40 5.40 5.16 5.28 5.28 77,975
Aug 15, 2023 5.40 5.52 5.16 5.40 5.40 92,308
Aug 14, 2023 5.28 5.52 5.28 5.52 5.52 150,592
Aug 11, 2023 5.28 5.52 5.16 5.40 5.40 95,250
Aug 10, 2023 4.92 5.64 4.92 5.52 5.52 383,833
Aug 9, 2023 5.16 5.28 4.80 4.80 4.80 208,092
Aug 8, 2023 5.04 5.28 4.92 5.04 5.04 247,267
Aug 7, 2023 5.52 5.64 5.04 5.16 5.16 256,167
Aug 4, 2023 5.64 5.76 5.40 5.40 5.40 175,758
Aug 3, 2023 5.76 6.00 5.64 5.64 5.64 210,550
Aug 2, 2023 6.00 6.00 5.52 5.76 5.76 248,458
Aug 1, 2023 6.36 6.48 5.76 6.00 6.00 380,333
Jul 31, 2023 6.36 6.60 6.24 6.36 6.36 209,533
Jul 28, 2023 6.12 6.36 6.00 6.24 6.24 167,583
Jul 27, 2023 6.24 6.36 6.00 6.00 6.00 113,917
Jul 26, 2023 6.00 6.36 5.88 6.24 6.24 185,542
Jul 25, 2023 6.12 6.24 5.88 5.88 5.88 155,117
Jul 24, 2023 6.36 6.48 5.64 6.00 6.00 688,125
Jul 21, 2023 6.48 6.72 6.24 6.24 6.24 221,650
Jul 20, 2023 7.20 7.32 6.36 6.48 6.48 291,717
Jul 19, 2023 6.84 7.32 6.72 6.96 6.96 435,358
Jul 18, 2023 6.48 6.84 6.36 6.72 6.72 158,125
Jul 17, 2023 6.00 6.84 6.00 6.48 6.48 240,058
Jul 14, 2023 6.84 6.84 6.36 6.36 6.36 262,625
Jul 13, 2023 6.36 6.84 6.24 6.72 6.72 347,192
Jul 12, 2023 6.60 6.60 6.24 6.36 6.36 214,283
Jul 11, 2023 6.48 6.84 6.24 6.48 6.48 379,917
Jul 10, 2023 5.88 6.60 5.76 6.36 6.36 444,467
Jul 7, 2023 6.00 6.24 5.88 5.88 5.88 337,983
Jul 6, 2023 6.48 6.60 5.64 6.00 6.00 557,325
Jul 5, 2023 5.28 7.20 5.28 6.36 6.36 2,939,217
Jul 3, 2023 5.40 5.64 5.16 5.28 5.28 295,725
Jun 30, 2023 5.76 5.76 5.28 5.40 5.40 582,117
Jun 29, 2023 4.68 5.64 4.68 5.64 5.64 1,582,083
Jun 28, 2023 4.80 4.80 4.56 4.68 4.68 638,533
Jun 27, 2023 5.16 5.16 4.68 4.80 4.80 785,192
Jun 26, 2023 5.28 5.40 4.92 5.04 5.04 661,575
Jun 23, 2023 5.28 5.52 5.16 5.16 5.16 2,899,317
Jun 22, 2023 5.76 5.76 5.28 5.40 5.40 1,108,917
Jun 21, 2023 6.00 6.00 5.52 5.76 5.76 739,433
Jun 20, 2023 5.88 6.12 5.16 6.00 6.00 1,253,375
Jun 16, 2023 6.00 6.24 5.76 5.88 5.88 5,495,775
Jun 15, 2023 5.88 6.24 5.88 6.12 6.12 906,550
Jun 14, 2023 6.24 6.36 5.88 6.00 6.00 1,007,658
Jun 13, 2023 6.00 6.48 6.00 6.24 6.24 1,190,425
Jun 12, 2023 6.12 6.36 5.64 6.00 6.00 1,729,608
Jun 9, 2023 6.60 6.72 6.12 6.24 6.24 747,542
Jun 8, 2023 6.96 7.08 6.60 6.60 6.60 622,758
Jun 7, 2023 6.72 7.20 6.72 6.96 6.96 536,725
Jun 6, 2023 6.84 6.96 6.60 6.72 6.72 650,708
Jun 5, 2023 6.84 7.08 6.72 6.84 6.84 498,792
Jun 2, 2023 6.84 6.96 6.72 6.96 6.96 425,408
Jun 1, 2023 7.20 7.20 6.84 6.84 6.84 569,892
May 31, 2023 7.08 7.44 6.72 7.20 7.20 1,425,667
May 30, 2023 7.44 7.56 7.08 7.08 7.08 473,125
May 26, 2023 7.32 7.44 7.20 7.44 7.44 421,542
May 25, 2023 7.32 7.56 6.96 7.44 7.44 847,567
May 24, 2023 8.76 8.76 7.20 7.32 7.32 1,860,317
May 23, 2023 8.16 8.40 7.80 7.92 7.92 738,858
May 22, 2023 8.04 8.28 7.68 8.04 8.04 818,692
May 19, 2023 7.92 8.28 7.80 8.04 8.04 626,783
May 18, 2023 8.64 8.64 7.68 7.80 7.80 1,189,633
May 17, 2023 8.28 8.88 7.92 8.64 8.64 698,208
May 16, 2023 9.12 9.48 8.16 8.40 8.40 757,900
May 15, 2023 8.88 9.84 8.76 9.24 9.24 698,150
May 12, 2023 9.60 9.60 8.52 8.76 8.76 436,708
May 11, 2023 9.72 9.96 9.36 9.36 9.36 403,233
May 10, 2023 9.96 10.44 9.48 9.72 9.72 532,942
May 9, 2023 9.84 10.44 9.72 10.08 10.08 240,525
May 8, 2023 9.84 10.32 9.48 9.96 9.96 427,308
May 5, 2023 9.96 10.20 9.72 9.84 9.84 224,158
May 4, 2023 9.60 9.96 9.00 9.96 9.96 377,767
May 3, 2023 9.12 9.72 8.88 9.60 9.60 350,242
May 2, 2023 9.12 9.12 8.88 9.00 9.00 636,475
May 1, 2023 9.24 9.48 9.00 9.12 9.12 301,133
Apr 28, 2023 9.12 9.72 9.00 9.24 9.24 282,925
Apr 27, 2023 9.60 9.96 9.24 9.36 9.36 284,208
Apr 26, 2023 9.84 10.08 9.60 9.72 9.72 219,508
Apr 25, 2023 10.20 10.44 9.84 9.84 9.84 267,975

Related Tickers

VXRT Vaxart, Inc.
0.7049
-0.68%
 
NVAX Novavax, Inc.
3.9650
-4.46%
 
OCGN Ocugen, Inc.
1.1800
0.00%
 
SRNE Sorrento Therapeutics, Inc.
0.0200
0.00%
 
IBIO iBio, Inc.
1.7800
-6.25%
 
MRNA Moderna, Inc.
104.97
-3.56%
 
ALT Altimmune, Inc.
7.11
+0.42%
 
AGEN Agenus Inc.
8.03
+8.22%
 
IBRX ImmunityBio, Inc.
4.9950
+3.63%
 
BNTX BioNTech SE
86.84
-1.42%