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 |
| Sep 25, 2023 | $4.68 | $4.68 | $4.56 | $4.56 | 102 567 |
| Sep 22, 2023 | $4.68 | $4.68 | $4.56 | $4.68 | 242 617 |
| Sep 21, 2023 | $4.92 | $4.92 | $4.56 | $4.68 | 158 500 |
| Sep 20, 2023 | $4.56 | $4.92 | $4.56 | $4.68 | 131 467 |
| Sep 19, 2023 | $4.80 | $4.92 | $4.68 | $4.80 | 346 333 |
| Sep 18, 2023 | $4.92 | $5.04 | $4.80 | $4.80 | 109 150 |
| Sep 15, 2023 | $5.16 | $5.28 | $4.80 | $4.80 | 439 758 |
| Sep 14, 2023 | $4.92 | $5.16 | $4.92 | $5.16 | 158 833 |
| Sep 13, 2023 | $5.40 | $5.52 | $5.04 | $5.04 | 106 575 |
| Sep 12, 2023 | $5.52 | $5.52 | $5.40 | $5.40 | 103 917 |
| Sep 11, 2023 | $5.52 | $5.52 | $5.28 | $5.52 | 195 558 |
| Sep 08, 2023 | $5.40 | $5.52 | $5.16 | $5.40 | 229 817 |
| Sep 07, 2023 | $5.52 | $5.88 | $5.28 | $5.40 | 571 458 |
| Sep 06, 2023 | $5.52 | $5.64 | $5.16 | $5.16 | 127 042 |
| Sep 05, 2023 | $5.40 | $5.64 | $5.28 | $5.52 | 74 992 |
| Sep 01, 2023 | $5.28 | $5.64 | $5.28 | $5.40 | 71 942 |
| Aug 31, 2023 | $5.40 | $5.64 | $5.40 | $5.40 | 79 683 |
| Aug 30, 2023 | $5.40 | $5.40 | $5.28 | $5.40 | 162 000 |
| Aug 29, 2023 | $4.92 | $5.40 | $4.80 | $5.40 | 192 825 |
| Aug 28, 2023 | $5.04 | $5.40 | $5.04 | $5.04 | 217 792 |
| Aug 25, 2023 | $5.28 | $5.40 | $5.04 | $5.04 | 159 108 |
| Aug 24, 2023 | $5.52 | $5.52 | $5.16 | $5.16 | 103 017 |
| Aug 23, 2023 | $5.40 | $5.52 | $5.28 | $5.40 | 181 025 |
| Aug 22, 2023 | $5.16 | $5.52 | $5.16 | $5.40 | 206 033 |
| Aug 21, 2023 | $5.28 | $5.52 | $5.04 | $5.28 | 228 125 |
