NYSE:INO
Inovio Pharmaceuticals Stock Price (Quote)
$11.11
-0.89 (-7.42%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.29 | $13.44 | Monday, 20th May 2024 INO stock ended at $11.11. This is 7.42% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 11.43% from a day low at $10.94 to a day high of $12.19. |
90 days | $7.08 | $14.75 | |
52 weeks | $3.84 | $14.75 |
Date | Open | High | Low | Close | Volume |
Sep 23, 2016 | $9.67 | $9.79 | $9.49 | $9.50 | 772 600 |
Sep 22, 2016 | $9.80 | $9.85 | $9.62 | $9.74 | 854 800 |
Sep 21, 2016 | $9.38 | $9.84 | $9.10 | $9.80 | 2 612 000 |
Sep 20, 2016 | $9.30 | $9.50 | $9.21 | $9.37 | 984 900 |
Sep 19, 2016 | $9.26 | $9.43 | $9.14 | $9.21 | 873 500 |
Sep 16, 2016 | $9.42 | $9.53 | $9.16 | $9.24 | 1 488 500 |
Sep 15, 2016 | $9.50 | $9.58 | $9.28 | $9.48 | 1 029 900 |
Sep 14, 2016 | $9.30 | $9.48 | $9.19 | $9.47 | 1 545 000 |
Sep 13, 2016 | $9.24 | $9.30 | $8.96 | $9.22 | 1 471 700 |
Sep 12, 2016 | $8.50 | $9.28 | $8.46 | $9.27 | 2 592 500 |
Sep 09, 2016 | $8.81 | $8.84 | $8.51 | $8.52 | 1 299 400 |
Sep 08, 2016 | $9.05 | $9.06 | $8.87 | $8.94 | 672 900 |
Sep 07, 2016 | $8.88 | $9.09 | $8.87 | $9.05 | 632 200 |
Sep 06, 2016 | $9.12 | $9.18 | $8.87 | $9.00 | 969 300 |
Sep 02, 2016 | $9.15 | $9.25 | $9.05 | $9.08 | 605 800 |
Sep 01, 2016 | $9.12 | $9.27 | $9.01 | $9.14 | 1 007 900 |
Aug 31, 2016 | $9.42 | $9.48 | $9.09 | $9.17 | 1 189 100 |
Aug 30, 2016 | $9.54 | $9.62 | $9.33 | $9.45 | 1 633 700 |
Aug 29, 2016 | $9.19 | $9.55 | $9.12 | $9.27 | 2 831 700 |
Aug 26, 2016 | $8.71 | $8.89 | $8.66 | $8.86 | 987 200 |
Aug 25, 2016 | $8.63 | $8.90 | $8.50 | $8.67 | 1 494 000 |
Aug 24, 2016 | $9.14 | $9.24 | $8.50 | $8.57 | 1 636 100 |
Aug 23, 2016 | $9.10 | $9.37 | $9.05 | $9.14 | 960 200 |
Aug 22, 2016 | $8.68 | $9.11 | $8.52 | $9.06 | 1 567 100 |
Aug 19, 2016 | $8.63 | $8.66 | $8.50 | $8.57 | 750 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INO stock historical prices to predict future price movements?
Trend Analysis: Examine the INO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.