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 |
| Aug 18, 2023 | $5.16 | $5.52 | $5.16 | $5.28 | 120 167 |
| Aug 17, 2023 | $5.16 | $5.52 | $5.16 | $5.40 | 128 408 |
| Aug 16, 2023 | $5.40 | $5.40 | $5.16 | $5.28 | 77 975 |
| Aug 15, 2023 | $5.40 | $5.52 | $5.16 | $5.40 | 92 308 |
| Aug 14, 2023 | $5.28 | $5.52 | $5.28 | $5.52 | 150 592 |
| Aug 11, 2023 | $5.28 | $5.52 | $5.16 | $5.40 | 95 250 |
| Aug 10, 2023 | $4.92 | $5.64 | $4.92 | $5.52 | 383 833 |
| Aug 09, 2023 | $5.16 | $5.28 | $4.80 | $4.80 | 208 092 |
| Aug 08, 2023 | $5.04 | $5.28 | $4.92 | $5.04 | 247 267 |
| Aug 07, 2023 | $5.52 | $5.64 | $5.04 | $5.16 | 256 167 |
| Aug 04, 2023 | $5.64 | $5.76 | $5.40 | $5.40 | 175 758 |
| Aug 03, 2023 | $5.76 | $6.00 | $5.64 | $5.64 | 210 550 |
| Aug 02, 2023 | $6.00 | $6.00 | $5.52 | $5.76 | 248 458 |
| Aug 01, 2023 | $6.36 | $6.48 | $5.76 | $6.00 | 380 333 |
| Jul 31, 2023 | $6.36 | $6.60 | $6.24 | $6.36 | 209 533 |
| Jul 28, 2023 | $6.12 | $6.36 | $6.00 | $6.24 | 167 583 |
| Jul 27, 2023 | $6.24 | $6.36 | $6.00 | $6.00 | 113 917 |
| Jul 26, 2023 | $6.00 | $6.36 | $5.88 | $6.24 | 185 542 |
| Jul 25, 2023 | $6.12 | $6.24 | $5.88 | $5.88 | 155 117 |
| Jul 24, 2023 | $6.36 | $6.48 | $5.64 | $6.00 | 688 125 |
| Jul 21, 2023 | $6.48 | $6.72 | $6.24 | $6.24 | 221 650 |
| Jul 20, 2023 | $7.20 | $7.32 | $6.36 | $6.48 | 291 717 |
| Jul 19, 2023 | $6.84 | $7.32 | $6.72 | $6.96 | 435 358 |
| Jul 18, 2023 | $6.48 | $6.84 | $6.36 | $6.72 | 158 125 |
| Jul 17, 2023 | $6.00 | $6.84 | $6.00 | $6.48 | 240 058 |
