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 |
| Feb 16, 2024 | $7.40 | $8.04 | $7.08 | $7.93 | 410 645 |
| Feb 15, 2024 | $7.49 | $8.08 | $7.28 | $7.44 | 435 014 |
| Feb 14, 2024 | $6.59 | $7.65 | $6.59 | $7.34 | 503 923 |
| Feb 13, 2024 | $7.10 | $7.30 | $6.52 | $6.53 | 552 212 |
| Feb 12, 2024 | $6.76 | $7.65 | $6.75 | $7.12 | 684 598 |
| Feb 09, 2024 | $5.91 | $6.79 | $5.91 | $6.74 | 701 525 |
| Feb 08, 2024 | $5.40 | $6.11 | $5.35 | $5.74 | 475 800 |
| Feb 07, 2024 | $5.25 | $5.50 | $5.10 | $5.29 | 203 700 |
| Feb 06, 2024 | $4.90 | $5.55 | $4.80 | $5.30 | 326 200 |
| Feb 05, 2024 | $4.99 | $5.01 | $4.73 | $4.90 | 193 700 |
| Feb 02, 2024 | $5.25 | $5.31 | $4.91 | $5.04 | 479 700 |
| Feb 01, 2024 | $5.43 | $5.60 | $5.09 | $5.31 | 408 100 |
| Jan 31, 2024 | $5.84 | $5.90 | $5.39 | $5.39 | 672 600 |
| Jan 30, 2024 | $6.20 | $6.23 | $5.77 | $5.85 | 471 600 |
| Jan 29, 2024 | $6.22 | $6.45 | $6.01 | $6.24 | 309 700 |
| Jan 26, 2024 | $6.87 | $7.47 | $6.10 | $6.15 | 441 200 |
| Jan 25, 2024 | $6.92 | $7.14 | $5.87 | $6.79 | 868 700 |
| Jan 24, 2024 | $6.84 | $7.32 | $6.60 | $6.96 | 400 167 |
| Jan 23, 2024 | $7.32 | $7.44 | $6.72 | $6.96 | 682 025 |
| Jan 22, 2024 | $8.16 | $8.64 | $8.04 | $8.28 | 178 225 |
| Jan 19, 2024 | $8.76 | $8.76 | $8.04 | $8.04 | 270 950 |
| Jan 18, 2024 | $8.28 | $9.00 | $7.92 | $8.64 | 419 775 |
| Jan 17, 2024 | $8.52 | $9.00 | $8.28 | $8.40 | 222 558 |
| Jan 16, 2024 | $9.24 | $9.84 | $8.40 | $9.00 | 464 433 |
| Jan 12, 2024 | $10.56 | $10.68 | $8.76 | $9.24 | 933 925 |
