NYSE:INO
Inovio Pharmaceuticals Stock Price (Quote)
$11.07
+1.44 (+14.89%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $14.75 | Wednesday, 17th Apr 2024 INO stock ended at $11.07. This is 14.89% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 16.70% from a day low at $9.64 to a day high of $11.25. |
| 90 days | $4.73 | $14.75 | |
| 52 weeks | $3.84 | $14.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $9.64 | $11.25 | $9.64 | $11.07 | 704 968 |
| 2024-04-16 | $11.00 | $11.00 | $8.35 | $9.64 | 746 861 |
| 2024-04-15 | $11.00 | $11.15 | $10.80 | $10.99 | 256 849 |
| 2024-04-12 | $11.67 | $11.90 | $10.82 | $11.03 | 261 284 |
| 2024-04-11 | $11.61 | $11.96 | $11.30 | $11.76 | 196 576 |
| 2024-04-10 | $11.20 | $11.58 | $10.85 | $11.51 | 250 898 |
| 2024-04-09 | $11.25 | $11.98 | $11.11 | $11.63 | 253 233 |
| 2024-04-08 | $11.75 | $11.99 | $11.01 | $11.34 | 338 764 |
| 2024-04-05 | $11.81 | $12.35 | $11.70 | $11.80 | 231 310 |
| 2024-04-04 | $12.40 | $13.26 | $11.79 | $11.95 | 401 849 |
| 2024-04-03 | $12.28 | $12.55 | $12.06 | $12.34 | 288 058 |
| 2024-04-02 | $13.12 | $13.38 | $12.12 | $12.41 | 524 256 |
| 2024-04-01 | $14.07 | $14.75 | $12.55 | $13.12 | 972 608 |
| 2024-03-28 | $13.00 | $14.69 | $13.00 | $13.88 | 894 187 |
| 2024-03-27 | $12.38 | $13.13 | $12.34 | $13.03 | 291 785 |
| 2024-03-26 | $12.54 | $13.32 | $12.32 | $12.38 | 589 556 |
| 2024-03-25 | $11.80 | $12.71 | $11.71 | $12.40 | 557 522 |
| 2024-03-22 | $10.81 | $12.17 | $10.79 | $11.62 | 558 009 |
| 2024-03-21 | $10.92 | $11.38 | $10.78 | $10.98 | 359 044 |
| 2024-03-20 | $10.64 | $10.95 | $10.24 | $10.79 | 302 168 |
| 2024-03-19 | $10.66 | $10.98 | $10.45 | $10.68 | 315 082 |
| 2024-03-18 | $10.51 | $11.16 | $10.10 | $10.72 | 332 891 |
| 2024-03-15 | $10.79 | $11.27 | $10.62 | $10.74 | 311 103 |
| 2024-03-14 | $11.25 | $11.25 | $10.46 | $10.81 | 337 123 |
| 2024-03-13 | $11.58 | $12.62 | $10.89 | $11.25 | 932 018 |
