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 |
Aug 18, 2016 | $8.58 | $8.75 | $8.51 | $8.69 | 729 600 |
Aug 17, 2016 | $8.75 | $8.83 | $8.53 | $8.58 | 918 400 |
Aug 16, 2016 | $8.84 | $8.96 | $8.75 | $8.76 | 763 100 |
Aug 15, 2016 | $8.95 | $9.12 | $8.86 | $8.88 | 885 600 |
Aug 12, 2016 | $8.91 | $9.05 | $8.83 | $8.95 | 613 900 |
Aug 11, 2016 | $8.85 | $9.07 | $8.64 | $8.96 | 1 127 800 |
Aug 10, 2016 | $9.07 | $9.10 | $8.74 | $8.78 | 1 380 200 |
Aug 09, 2016 | $9.05 | $9.09 | $8.52 | $9.05 | 2 035 000 |
Aug 08, 2016 | $9.90 | $9.95 | $9.12 | $9.35 | 2 159 300 |
Aug 05, 2016 | $9.75 | $9.89 | $9.60 | $9.85 | 1 550 200 |
Aug 04, 2016 | $9.83 | $9.94 | $9.60 | $9.64 | 1 474 800 |
Aug 03, 2016 | $9.61 | $9.74 | $9.15 | $9.60 | 3 058 000 |
Aug 02, 2016 | $10.76 | $11.00 | $9.92 | $10.16 | 2 827 800 |
Aug 01, 2016 | $10.20 | $10.50 | $10.06 | $10.42 | 2 514 300 |
Jul 29, 2016 | $9.54 | $9.93 | $9.43 | $9.88 | 1 487 900 |
Jul 28, 2016 | $9.69 | $9.84 | $9.51 | $9.62 | 595 600 |
Jul 27, 2016 | $9.74 | $9.80 | $9.44 | $9.65 | 1 200 200 |
Jul 26, 2016 | $9.24 | $9.74 | $9.17 | $9.55 | 1 869 700 |
Jul 25, 2016 | $9.15 | $9.40 | $9.03 | $9.15 | 683 500 |
Jul 22, 2016 | $9.13 | $9.25 | $9.00 | $9.13 | 553 700 |
Jul 21, 2016 | $9.26 | $9.40 | $9.01 | $9.05 | 752 700 |
Jul 20, 2016 | $8.85 | $9.30 | $8.81 | $9.22 | 1 234 700 |
Jul 19, 2016 | $9.03 | $9.19 | $8.79 | $8.81 | 1 073 500 |
Jul 18, 2016 | $8.97 | $9.11 | $8.83 | $9.09 | 672 800 |
Jul 15, 2016 | $8.83 | $8.91 | $8.65 | $8.88 | 665 300 |
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.