NYSE:INO
Inovio Pharmaceuticals Stock Price (Quote)
$11.45
-0.0500 (-0.435%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $14.75 | Tuesday, 30th Apr 2024 INO stock ended at $11.45. This is 0.435% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.68% from a day low at $11.14 to a day high of $11.55. |
| 90 days | $4.73 | $14.75 | |
| 52 weeks | $3.84 | $14.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $6.72 | $7.20 | $6.72 | $6.96 | 536 725 |
| Jun 06, 2023 | $6.84 | $6.96 | $6.60 | $6.72 | 650 708 |
| Jun 05, 2023 | $6.84 | $7.08 | $6.72 | $6.84 | 498 792 |
| Jun 02, 2023 | $6.84 | $6.96 | $6.72 | $6.96 | 425 408 |
| Jun 01, 2023 | $7.20 | $7.20 | $6.84 | $6.84 | 569 892 |
| May 31, 2023 | $7.08 | $7.44 | $6.72 | $7.20 | 1 425 667 |
| May 30, 2023 | $7.44 | $7.56 | $7.08 | $7.08 | 473 125 |
| May 26, 2023 | $7.32 | $7.44 | $7.20 | $7.44 | 421 542 |
| May 25, 2023 | $7.32 | $7.56 | $6.96 | $7.44 | 847 567 |
| May 24, 2023 | $8.76 | $8.76 | $7.20 | $7.32 | 1 860 317 |
| May 23, 2023 | $8.16 | $8.40 | $7.80 | $7.92 | 738 858 |
| May 22, 2023 | $8.04 | $8.28 | $7.68 | $8.04 | 818 692 |
| May 19, 2023 | $7.92 | $8.28 | $7.80 | $8.04 | 626 783 |
| May 18, 2023 | $8.64 | $8.64 | $7.68 | $7.80 | 1 189 633 |
| May 17, 2023 | $8.28 | $8.88 | $7.92 | $8.64 | 698 208 |
| May 16, 2023 | $9.12 | $9.48 | $8.16 | $8.40 | 757 900 |
| May 15, 2023 | $8.88 | $9.84 | $8.76 | $9.24 | 698 150 |
| May 12, 2023 | $9.60 | $9.60 | $8.52 | $8.76 | 436 708 |
| May 11, 2023 | $9.72 | $9.96 | $9.36 | $9.36 | 403 233 |
| May 10, 2023 | $9.96 | $10.44 | $9.48 | $9.72 | 532 942 |
| May 09, 2023 | $9.84 | $10.44 | $9.72 | $10.08 | 240 525 |
| May 08, 2023 | $9.84 | $10.32 | $9.48 | $9.96 | 427 308 |
| May 05, 2023 | $9.96 | $10.20 | $9.72 | $9.84 | 224 158 |
| May 04, 2023 | $9.60 | $9.96 | $9.00 | $9.96 | 377 767 |
| May 03, 2023 | $9.12 | $9.72 | $8.88 | $9.60 | 350 242 |
