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 |
| Mar 08, 2016 | $7.60 | $7.65 | $6.86 | $6.90 | 2 900 200 |
| Mar 07, 2016 | $7.02 | $7.55 | $7.00 | $7.48 | 1 955 300 |
| Mar 04, 2016 | $7.08 | $7.31 | $6.85 | $7.00 | 1 745 600 |
| Mar 03, 2016 | $7.12 | $7.20 | $6.93 | $7.04 | 2 232 400 |
| Mar 02, 2016 | $6.58 | $7.01 | $6.48 | $6.97 | 2 186 200 |
| Mar 01, 2016 | $6.31 | $6.58 | $6.21 | $6.58 | 963 800 |
| Feb 29, 2016 | $6.50 | $6.53 | $6.29 | $6.30 | 856 000 |
| Feb 26, 2016 | $6.50 | $6.56 | $6.36 | $6.50 | 801 900 |
| Feb 25, 2016 | $6.50 | $6.57 | $6.32 | $6.48 | 729 600 |
| Feb 24, 2016 | $6.35 | $6.48 | $6.14 | $6.45 | 1 057 200 |
| Feb 23, 2016 | $6.65 | $6.70 | $6.44 | $6.44 | 824 200 |
| Feb 22, 2016 | $6.58 | $6.73 | $6.44 | $6.68 | 949 900 |
| Feb 19, 2016 | $6.58 | $6.62 | $6.27 | $6.45 | 1 467 700 |
| Feb 18, 2016 | $6.94 | $6.95 | $6.41 | $6.45 | 1 587 200 |
| Feb 17, 2016 | $7.00 | $7.10 | $6.75 | $6.92 | 2 996 100 |
| Feb 16, 2016 | $6.35 | $6.61 | $6.28 | $6.57 | 1 526 800 |
| Feb 12, 2016 | $6.22 | $6.32 | $6.03 | $6.27 | 1 532 200 |
| Feb 11, 2016 | $6.11 | $6.36 | $5.86 | $6.19 | 3 559 300 |
| Feb 10, 2016 | $5.90 | $6.05 | $5.72 | $5.78 | 1 326 000 |
| Feb 09, 2016 | $5.86 | $6.14 | $5.70 | $5.84 | 1 650 900 |
| Feb 08, 2016 | $5.99 | $6.07 | $5.75 | $6.00 | 2 238 700 |
| Feb 05, 2016 | $6.18 | $6.27 | $5.96 | $6.01 | 1 859 900 |
| Feb 04, 2016 | $6.06 | $6.38 | $5.96 | $6.26 | 2 507 600 |
| Feb 03, 2016 | $6.55 | $6.57 | $5.86 | $6.04 | 3 514 700 |
| Feb 02, 2016 | $6.50 | $6.63 | $6.05 | $6.50 | 4 979 800 |
