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 |
| Dec 05, 2023 | $4.92 | $5.04 | $4.68 | $4.80 | 168 300 |
| Dec 04, 2023 | $4.56 | $4.92 | $4.56 | $4.92 | 119 967 |
| Dec 01, 2023 | $4.68 | $4.80 | $4.20 | $4.80 | 286 992 |
| Nov 30, 2023 | $4.56 | $4.80 | $4.44 | $4.68 | 203 325 |
| Nov 29, 2023 | $4.68 | $4.92 | $4.44 | $4.56 | 222 100 |
| Nov 28, 2023 | $5.04 | $5.04 | $4.56 | $4.80 | 172 833 |
| Nov 27, 2023 | $4.92 | $5.16 | $4.92 | $4.92 | 138 150 |
| Nov 24, 2023 | $4.80 | $5.04 | $4.80 | $5.04 | 60 117 |
| Nov 22, 2023 | $4.92 | $5.04 | $4.80 | $4.92 | 129 208 |
| Nov 21, 2023 | $5.04 | $5.04 | $4.80 | $5.04 | 101 883 |
| Nov 20, 2023 | $4.92 | $5.16 | $4.80 | $5.04 | 180 267 |
| Nov 17, 2023 | $5.04 | $5.16 | $4.80 | $5.16 | 188 700 |
| Nov 16, 2023 | $4.56 | $5.16 | $4.56 | $4.92 | 198 867 |
| Nov 15, 2023 | $4.44 | $4.80 | $4.44 | $4.56 | 190 633 |
| Nov 14, 2023 | $4.32 | $4.68 | $4.32 | $4.56 | 132 583 |
| Nov 13, 2023 | $4.08 | $4.32 | $4.08 | $4.20 | 141 283 |
| Nov 10, 2023 | $4.44 | $4.44 | $3.84 | $4.20 | 331 975 |
| Nov 09, 2023 | $4.44 | $4.44 | $4.20 | $4.32 | 223 900 |
| Nov 08, 2023 | $4.56 | $4.68 | $4.32 | $4.56 | 169 342 |
| Nov 07, 2023 | $4.56 | $4.68 | $4.56 | $4.56 | 218 008 |
| Nov 06, 2023 | $4.80 | $4.92 | $4.68 | $4.68 | 88 183 |
| Nov 03, 2023 | $4.68 | $5.16 | $4.56 | $4.80 | 237 308 |
| Nov 02, 2023 | $4.32 | $4.80 | $4.32 | $4.68 | 238 467 |
| Nov 01, 2023 | $4.32 | $4.56 | $4.32 | $4.44 | 67 817 |
| Oct 31, 2023 | $4.68 | $4.68 | $4.20 | $4.32 | 112 175 |
