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 |
Jul 14, 2016 | $8.81 | $9.00 | $8.55 | $8.81 | 1 009 600 |
Jul 13, 2016 | $9.08 | $9.18 | $8.68 | $8.68 | 1 346 300 |
Jul 12, 2016 | $9.21 | $9.25 | $9.05 | $9.08 | 762 900 |
Jul 11, 2016 | $9.15 | $9.37 | $9.11 | $9.12 | 898 900 |
Jul 08, 2016 | $8.94 | $9.28 | $8.90 | $9.11 | 1 444 800 |
Jul 07, 2016 | $9.20 | $9.23 | $8.95 | $9.08 | 1 085 100 |
Jul 06, 2016 | $9.09 | $9.21 | $8.88 | $9.20 | 1 151 800 |
Jul 05, 2016 | $9.30 | $9.30 | $9.07 | $9.17 | 875 400 |
Jul 01, 2016 | $9.16 | $9.37 | $9.16 | $9.35 | 1 245 800 |
Jun 30, 2016 | $9.54 | $9.54 | $9.12 | $9.24 | 1 331 400 |
Jun 29, 2016 | $9.59 | $9.60 | $9.04 | $9.43 | 2 260 100 |
Jun 28, 2016 | $8.45 | $9.27 | $8.45 | $9.21 | 2 190 400 |
Jun 27, 2016 | $9.03 | $9.05 | $8.24 | $8.29 | 2 913 900 |
Jun 24, 2016 | $9.11 | $9.49 | $9.03 | $9.17 | 2 744 500 |
Jun 23, 2016 | $10.26 | $10.36 | $9.55 | $9.85 | 3 238 500 |
Jun 22, 2016 | $10.93 | $11.00 | $10.13 | $10.20 | 3 451 100 |
Jun 21, 2016 | $11.48 | $11.62 | $11.25 | $11.26 | 3 736 600 |
Jun 20, 2016 | $10.80 | $11.25 | $10.65 | $11.20 | 2 873 600 |
Jun 17, 2016 | $10.80 | $10.87 | $10.45 | $10.47 | 1 898 900 |
Jun 16, 2016 | $10.59 | $10.75 | $10.35 | $10.74 | 944 810 |
Jun 15, 2016 | $10.35 | $10.84 | $10.31 | $10.69 | 1 318 238 |
Jun 14, 2016 | $10.15 | $10.45 | $9.95 | $10.27 | 1 020 771 |
Jun 13, 2016 | $10.52 | $10.76 | $10.17 | $10.20 | 1 278 389 |
Jun 10, 2016 | $10.97 | $11.00 | $10.25 | $10.62 | 1 695 722 |
Jun 09, 2016 | $11.14 | $11.55 | $11.00 | $11.01 | 1 629 701 |
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.