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 |
| Feb 01, 2016 | $7.15 | $7.20 | $6.51 | $6.73 | 9 181 700 |
| Jan 29, 2016 | $6.29 | $6.70 | $6.15 | $6.68 | 8 722 000 |
| Jan 28, 2016 | $6.00 | $6.32 | $5.52 | $5.78 | 7 249 200 |
| Jan 27, 2016 | $5.25 | $5.75 | $5.25 | $5.37 | 3 196 900 |
| Jan 26, 2016 | $5.19 | $5.27 | $4.94 | $5.24 | 1 237 100 |
| Jan 25, 2016 | $5.05 | $5.37 | $5.02 | $5.14 | 1 158 700 |
| Jan 22, 2016 | $5.16 | $5.41 | $5.00 | $5.07 | 1 451 600 |
| Jan 21, 2016 | $4.96 | $5.26 | $4.82 | $5.06 | 1 007 700 |
| Jan 20, 2016 | $4.80 | $5.09 | $4.50 | $4.99 | 1 685 100 |
| Jan 19, 2016 | $5.27 | $5.35 | $4.83 | $4.92 | 1 164 400 |
| Jan 15, 2016 | $4.91 | $5.23 | $4.84 | $5.21 | 1 473 400 |
| Jan 14, 2016 | $5.17 | $5.27 | $4.79 | $5.16 | 1 384 800 |
| Jan 13, 2016 | $5.58 | $5.67 | $5.13 | $5.17 | 1 214 700 |
| Jan 12, 2016 | $5.40 | $5.81 | $5.33 | $5.54 | 1 747 500 |
| Jan 11, 2016 | $5.78 | $5.83 | $5.21 | $5.35 | 1 813 400 |
| Jan 08, 2016 | $5.90 | $5.92 | $5.70 | $5.76 | 1 075 500 |
| Jan 07, 2016 | $5.99 | $6.01 | $5.75 | $5.75 | 1 388 700 |
| Jan 06, 2016 | $6.23 | $6.40 | $6.03 | $6.12 | 1 132 200 |
| Jan 05, 2016 | $6.46 | $6.56 | $6.30 | $6.30 | 720 500 |
