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 |
| Mar 25, 2024 | $11.80 | $12.71 | $11.71 | $12.40 | 557 522 |
| Mar 22, 2024 | $10.81 | $12.17 | $10.79 | $11.62 | 558 009 |
| Mar 21, 2024 | $10.92 | $11.38 | $10.78 | $10.98 | 359 044 |
| Mar 20, 2024 | $10.64 | $10.95 | $10.24 | $10.79 | 302 168 |
| Mar 19, 2024 | $10.66 | $10.98 | $10.45 | $10.68 | 315 082 |
| Mar 18, 2024 | $10.51 | $11.16 | $10.10 | $10.72 | 332 891 |
| Mar 15, 2024 | $10.79 | $11.27 | $10.62 | $10.74 | 311 103 |
| Mar 14, 2024 | $11.25 | $11.25 | $10.46 | $10.81 | 337 123 |
| Mar 13, 2024 | $11.58 | $12.62 | $10.89 | $11.25 | 932 018 |
| Mar 12, 2024 | $11.89 | $12.02 | $10.90 | $11.51 | 597 207 |
| Mar 11, 2024 | $10.12 | $12.79 | $10.12 | $12.04 | 1 820 500 |
| Mar 08, 2024 | $9.00 | $10.74 | $8.97 | $10.18 | 1 049 430 |
| Mar 07, 2024 | $9.65 | $9.71 | $8.35 | $9.03 | 835 744 |
| Mar 06, 2024 | $9.84 | $10.31 | $9.67 | $9.87 | 704 525 |
| Mar 05, 2024 | $9.75 | $9.80 | $9.31 | $9.68 | 354 318 |
| Mar 04, 2024 | $9.60 | $9.99 | $9.22 | $9.82 | 448 113 |
| Mar 01, 2024 | $8.97 | $9.77 | $8.76 | $9.55 | 496 498 |
| Feb 29, 2024 | $8.70 | $9.12 | $8.63 | $8.86 | 451 336 |
| Feb 28, 2024 | $9.01 | $9.01 | $8.25 | $8.46 | 420 155 |
| Feb 27, 2024 | $8.38 | $9.08 | $8.32 | $9.02 | 685 293 |
| Feb 26, 2024 | $7.95 | $8.34 | $7.85 | $8.16 | 298 847 |
| Feb 23, 2024 | $7.67 | $7.91 | $7.08 | $7.88 | 343 772 |
| Feb 22, 2024 | $7.97 | $7.99 | $7.36 | $7.66 | 374 914 |
| Feb 21, 2024 | $8.19 | $8.31 | $7.71 | $7.89 | 287 980 |
| Feb 20, 2024 | $7.95 | $8.56 | $7.95 | $8.17 | 555 816 |
