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 |
| Jul 14, 2023 | $6.84 | $6.84 | $6.36 | $6.36 | 262 625 |
| Jul 13, 2023 | $6.36 | $6.84 | $6.24 | $6.72 | 347 192 |
| Jul 12, 2023 | $6.60 | $6.60 | $6.24 | $6.36 | 214 283 |
| Jul 11, 2023 | $6.48 | $6.84 | $6.24 | $6.48 | 379 917 |
| Jul 10, 2023 | $5.88 | $6.60 | $5.76 | $6.36 | 444 467 |
| Jul 07, 2023 | $6.00 | $6.24 | $5.88 | $5.88 | 337 983 |
| Jul 06, 2023 | $6.48 | $6.60 | $5.64 | $6.00 | 557 325 |
| Jul 05, 2023 | $5.28 | $7.20 | $5.28 | $6.36 | 2 939 217 |
| Jul 03, 2023 | $5.40 | $5.64 | $5.16 | $5.28 | 295 725 |
| Jun 30, 2023 | $5.76 | $5.76 | $5.28 | $5.40 | 582 117 |
| Jun 29, 2023 | $4.68 | $5.64 | $4.68 | $5.64 | 1 582 083 |
| Jun 28, 2023 | $4.80 | $4.80 | $4.56 | $4.68 | 638 533 |
| Jun 27, 2023 | $5.16 | $5.16 | $4.68 | $4.80 | 785 192 |
| Jun 26, 2023 | $5.28 | $5.40 | $4.92 | $5.04 | 661 575 |
| Jun 23, 2023 | $5.28 | $5.52 | $5.16 | $5.16 | 2 899 317 |
| Jun 22, 2023 | $5.76 | $5.76 | $5.28 | $5.40 | 1 108 917 |
| Jun 21, 2023 | $6.00 | $6.00 | $5.52 | $5.76 | 739 433 |
| Jun 20, 2023 | $5.88 | $6.12 | $5.16 | $6.00 | 1 253 375 |
| Jun 16, 2023 | $6.00 | $6.24 | $5.76 | $5.88 | 5 495 775 |
| Jun 15, 2023 | $5.88 | $6.24 | $5.88 | $6.12 | 906 550 |
| Jun 14, 2023 | $6.24 | $6.36 | $5.88 | $6.00 | 1 007 658 |
| Jun 13, 2023 | $6.00 | $6.48 | $6.00 | $6.24 | 1 190 425 |
| Jun 12, 2023 | $6.12 | $6.36 | $5.64 | $6.00 | 1 729 608 |
| Jun 09, 2023 | $6.60 | $6.72 | $6.12 | $6.24 | 747 542 |
| Jun 08, 2023 | $6.96 | $7.08 | $6.60 | $6.60 | 622 758 |
