Inovio Pharmaceuticals, Inc. (INO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 08:15AM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 303 |
| 30 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 29 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 65 |
| 26 Apr 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 10 |
| 25 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 95 |
| 24 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 9 |
| 23 Apr 2024 | 176.60 | 176.60 | 175.00 | 175.00 | 175.00 | 26 |
| 22 Apr 2024 | 168.00 | 173.99 | 168.00 | 173.99 | 173.99 | 160 |
| 19 Apr 2024 | 174.56 | 174.56 | 172.19 | 172.19 | 172.19 | 158 |
| 18 Apr 2024 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | 142 |
| 17 Apr 2024 | 175.00 | 190.00 | 175.00 | 190.00 | 190.00 | 1,674 |
| 16 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 509 |
| 15 Apr 2024 | 180.01 | 180.02 | 180.01 | 180.02 | 180.02 | 820 |
| 12 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 15 |
| 11 Apr 2024 | 190.40 | 194.99 | 190.40 | 194.99 | 194.99 | 75 |
| 10 Apr 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | - |
| 09 Apr 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | - |
| 08 Apr 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | 217 |
| 05 Apr 2024 | 206.39 | 206.39 | 195.00 | 195.00 | 195.00 | 224 |
| 04 Apr 2024 | 216.00 | 216.00 | 208.79 | 208.79 | 208.79 | 164 |
| 03 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 02 Apr 2024 | 213.19 | 213.19 | 203.00 | 203.00 | 203.00 | 337 |
| 01 Apr 2024 | 225.00 | 235.00 | 211.00 | 219.02 | 219.02 | 322 |
| 27 Mar 2024 | 214.98 | 216.44 | 208.50 | 214.00 | 214.00 | 1,224 |
| 26 Mar 2024 | 215.00 | 218.65 | 215.00 | 216.49 | 216.49 | 638 |
| 25 Mar 2024 | 205.00 | 210.50 | 205.00 | 209.00 | 209.00 | 532 |
| 22 Mar 2024 | 197.50 | 197.50 | 192.00 | 194.50 | 194.50 | 334 |
| 21 Mar 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
| 20 Mar 2024 | 179.10 | 179.10 | 175.00 | 176.01 | 176.01 | 32 |
| 19 Mar 2024 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 13 |
| 15 Mar 2024 | 182.50 | 182.50 | 182.49 | 182.49 | 182.49 | 110 |
| 14 Mar 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 27 |
| 13 Mar 2024 | 200.00 | 210.00 | 181.01 | 181.01 | 181.01 | 1,014 |
| 12 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 139 |
| 11 Mar 2024 | 170.00 | 210.00 | 170.00 | 209.99 | 209.99 | 382 |
| 08 Mar 2024 | 176.50 | 176.50 | 170.00 | 170.00 | 170.00 | 522 |
| 07 Mar 2024 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | 509 |
| 06 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 159 |
| 05 Mar 2024 | 160.01 | 163.00 | 160.01 | 163.00 | 163.00 | 151 |
| 04 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 38 |
| 01 Mar 2024 | 153.00 | 164.95 | 153.00 | 161.00 | 161.00 | 2,328 |
| 29 Feb 2024 | 147.91 | 153.00 | 147.91 | 153.00 | 153.00 | 352 |
| 28 Feb 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | 16 |
| 27 Feb 2024 | 142.00 | 152.50 | 142.00 | 152.50 | 152.50 | 460 |
| 26 Feb 2024 | 142.15 | 142.75 | 139.99 | 140.00 | 140.00 | 293 |
| 23 Feb 2024 | 125.00 | 133.50 | 125.00 | 133.50 | 133.50 | 65 |
| 22 Feb 2024 | 133.00 | 133.00 | 131.21 | 131.21 | 131.21 | 25 |
| 21 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 20 Feb 2024 | 139.99 | 141.00 | 139.00 | 140.00 | 140.00 | 2,553 |
| 19 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 16 Feb 2024 | 130.00 | 135.50 | 130.00 | 135.50 | 135.50 | 1,594 |
| 15 Feb 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 367 |
| 14 Feb 2024 | 120.00 | 128.70 | 120.00 | 125.00 | 125.00 | 1,181 |
| 13 Feb 2024 | 127.49 | 127.49 | 115.51 | 115.51 | 115.51 | 606 |
| 12 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 16 |
| 09 Feb 2024 | 105.59 | 109.02 | 105.59 | 109.02 | 109.02 | 71 |
| 08 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 07 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 06 Feb 2024 | 88.00 | 92.20 | 88.00 | 92.20 | 92.20 | 67 |
| 02 Feb 2024 | 85.64 | 86.00 | 84.71 | 86.00 | 86.00 | 91 |
| 01 Feb 2024 | 90.00 | 95.00 | 89.80 | 91.28 | 91.28 | 167 |
| 31 Jan 2024 | 96.10 | 96.10 | 95.00 | 95.00 | 95.00 | 1,196 |
| 30 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 29 Jan 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 55,043 |
| 26 Jan 2024 | 120.00 | 120.00 | 109.00 | 109.00 | 109.00 | 200 |
| 25 Jan 2024 | 115.00 | 123.10 | 103.60 | 122.55 | 122.55 | 30,233 |
| 25 Jan 2024 | 1:12 Stock split | |||||
| 24 Jan 2024 | 126.00 | 126.12 | 117.00 | 126.00 | 126.00 | 465 |
| 23 Jan 2024 | 136.20 | 138.60 | 114.00 | 138.60 | 138.60 | 1,061 |
| 22 Jan 2024 | 144.00 | 144.00 | 138.60 | 138.60 | 138.60 | 214 |
| 19 Jan 2024 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 157 |
| 18 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 4 |
| 17 Jan 2024 | 157.44 | 157.44 | 142.80 | 142.80 | 142.80 | 59 |
| 16 Jan 2024 | 157.44 | 162.00 | 156.00 | 156.00 | 156.00 | 143 |
| 15 Jan 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 4 |
| 12 Jan 2024 | 186.00 | 186.00 | 147.60 | 157.20 | 157.20 | 759 |
| 11 Jan 2024 | 177.60 | 186.00 | 175.20 | 185.88 | 185.88 | 1,470 |
| 10 Jan 2024 | 180.00 | 183.72 | 164.40 | 177.60 | 177.60 | 765 |
| 09 Jan 2024 | 152.40 | 186.00 | 151.20 | 177.00 | 177.00 | 3,726 |
| 08 Jan 2024 | 153.00 | 153.00 | 139.20 | 149.04 | 149.04 | 128 |
| 05 Jan 2024 | 123.00 | 153.00 | 123.00 | 153.00 | 153.00 | 246 |
| 04 Jan 2024 | 111.00 | 123.24 | 111.00 | 120.72 | 120.72 | 496 |
| 03 Jan 2024 | 114.72 | 117.00 | 102.60 | 105.00 | 105.00 | 954 |
| 02 Jan 2024 | 99.60 | 117.60 | 99.60 | 111.84 | 111.84 | 593 |
| 29 Dec 2023 | 102.96 | 102.96 | 99.60 | 99.60 | 99.60 | 8 |
| 28 Dec 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 27 Dec 2023 | 106.56 | 107.88 | 105.00 | 106.20 | 106.20 | 236 |
| 26 Dec 2023 | 87.00 | 105.12 | 87.00 | 105.12 | 105.12 | 10,904 |
| 22 Dec 2023 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 13 |
| 21 Dec 2023 | 82.20 | 82.20 | 79.80 | 79.80 | 79.80 | 8 |
| 20 Dec 2023 | 84.24 | 84.24 | 80.40 | 81.00 | 81.00 | 141 |
| 19 Dec 2023 | 81.60 | 81.72 | 80.40 | 80.40 | 80.40 | 697 |
| 18 Dec 2023 | 83.40 | 87.00 | 83.40 | 87.00 | 87.00 | 12 |
| 15 Dec 2023 | 82.20 | 82.56 | 82.20 | 82.56 | 82.56 | 13 |
| 14 Dec 2023 | 80.40 | 80.40 | 79.56 | 79.56 | 79.56 | 458 |
| 13 Dec 2023 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | 14 |
| 11 Dec 2023 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | 23 |
| 08 Dec 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 945 |
| 07 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 06 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.