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 |
| Oct 30, 2023 | $4.44 | $4.56 | $4.20 | $4.44 | 258 492 |
| Oct 27, 2023 | $4.68 | $4.68 | $4.32 | $4.44 | 265 883 |
| Oct 26, 2023 | $4.56 | $4.68 | $4.44 | $4.56 | 176 642 |
| Oct 25, 2023 | $4.80 | $4.80 | $4.56 | $4.68 | 147 133 |
| Oct 24, 2023 | $5.04 | $5.16 | $4.80 | $4.80 | 466 867 |
| Oct 23, 2023 | $5.64 | $5.64 | $5.04 | $5.04 | 219 433 |
| Oct 20, 2023 | $5.52 | $5.76 | $5.52 | $5.64 | 217 217 |
| Oct 19, 2023 | $5.76 | $5.76 | $5.40 | $5.52 | 195 392 |
| Oct 18, 2023 | $5.76 | $5.88 | $5.52 | $5.52 | 249 775 |
| Oct 17, 2023 | $6.36 | $6.48 | $5.88 | $5.88 | 533 775 |
| Oct 16, 2023 | $6.12 | $6.48 | $6.00 | $6.24 | 464 450 |
| Oct 13, 2023 | $6.36 | $6.36 | $6.00 | $6.12 | 334 700 |
| Oct 12, 2023 | $6.48 | $6.48 | $5.64 | $6.36 | 622 650 |
| Oct 11, 2023 | $6.48 | $6.60 | $5.64 | $6.36 | 1 430 942 |
| Oct 10, 2023 | $4.92 | $7.08 | $4.56 | $6.12 | 4 768 833 |
| Oct 09, 2023 | $4.56 | $4.56 | $4.20 | $4.32 | 138 058 |
| Oct 06, 2023 | $4.32 | $4.68 | $4.20 | $4.44 | 123 133 |
| Oct 05, 2023 | $4.44 | $4.68 | $4.20 | $4.32 | 185 508 |
| Oct 04, 2023 | $4.56 | $4.68 | $4.44 | $4.44 | 114 858 |
| Oct 03, 2023 | $4.56 | $4.68 | $4.56 | $4.56 | 56 400 |
| Oct 02, 2023 | $4.68 | $4.68 | $4.56 | $4.68 | 68 258 |
| Sep 29, 2023 | $4.56 | $4.80 | $4.56 | $4.68 | 80 833 |
| Sep 28, 2023 | $4.68 | $4.68 | $4.44 | $4.56 | 107 717 |
| Sep 27, 2023 | $4.56 | $4.56 | $4.56 | $4.56 | 77 542 |
| Sep 26, 2023 | $4.56 | $4.68 | $4.56 | $4.56 | 116 842 |
