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 |
| Jan 11, 2024 | $10.44 | $10.80 | $9.72 | $10.68 | 492 717 |
| Jan 10, 2024 | $10.80 | $10.92 | $9.60 | $10.44 | 957 017 |
| Jan 09, 2024 | $9.12 | $10.80 | $8.64 | $10.32 | 1 155 800 |
| Jan 08, 2024 | $8.76 | $9.00 | $8.04 | $8.88 | 545 200 |
| Jan 05, 2024 | $7.20 | $9.48 | $6.84 | $8.64 | 1 513 875 |
| Jan 04, 2024 | $7.08 | $7.32 | $6.60 | $6.84 | 939 775 |
| Jan 03, 2024 | $6.96 | $7.08 | $6.00 | $6.24 | 321 750 |
| Jan 02, 2024 | $6.00 | $7.20 | $6.00 | $6.72 | 590 858 |
| Dec 29, 2023 | $6.24 | $6.36 | $6.00 | $6.12 | 127 025 |
| Dec 28, 2023 | $6.00 | $6.36 | $6.00 | $6.24 | 136 367 |
| Dec 27, 2023 | $6.24 | $6.24 | $5.88 | $6.12 | 257 475 |
| Dec 26, 2023 | $5.40 | $6.36 | $5.28 | $6.24 | 487 325 |
| Dec 22, 2023 | $4.92 | $5.40 | $4.80 | $5.28 | 315 625 |
| Dec 21, 2023 | $4.68 | $4.92 | $4.56 | $4.92 | 186 517 |
| Dec 20, 2023 | $4.68 | $4.80 | $4.56 | $4.68 | 134 183 |
| Dec 19, 2023 | $4.56 | $4.68 | $4.44 | $4.68 | 144 750 |
| Dec 18, 2023 | $4.80 | $4.80 | $4.56 | $4.56 | 122 558 |
| Dec 15, 2023 | $4.68 | $4.92 | $4.56 | $4.68 | 480 683 |
| Dec 14, 2023 | $4.56 | $4.68 | $4.32 | $4.56 | 151 658 |
| Dec 13, 2023 | $4.32 | $4.56 | $4.32 | $4.56 | 120 867 |
| Dec 12, 2023 | $4.44 | $4.44 | $4.32 | $4.32 | 109 392 |
| Dec 11, 2023 | $4.56 | $4.56 | $4.44 | $4.44 | 150 508 |
| Dec 08, 2023 | $4.56 | $4.68 | $4.44 | $4.56 | 145 275 |
| Dec 07, 2023 | $4.56 | $4.56 | $4.56 | $4.56 | 97 842 |
| Dec 06, 2023 | $4.56 | $4.68 | $4.56 | $4.56 | 185 225 |
