Get our best money-saving hacks and pro tips now

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.8400

-0.0700

(-3.66%)

At close: 04:00PM EST

1.8600

+0.02

(+1.09%)

After hours:

07:53PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	1.9100	1.9200	1.8300	1.8400	1.8400	4,357,600
03 Feb 2023	1.7900	1.9500	1.7600	1.9100	1.9100	8,762,700
02 Feb 2023	1.7200	1.8700	1.7000	1.7900	1.7900	8,435,200
01 Feb 2023	1.6500	1.7000	1.5900	1.6700	1.6700	5,823,400
31 Jan 2023	1.6300	1.6900	1.6300	1.6600	1.6600	3,697,000
30 Jan 2023	1.6800	1.7000	1.6100	1.6300	1.6300	3,847,600
27 Jan 2023	1.6600	1.7100	1.6400	1.6800	1.6800	2,343,400
26 Jan 2023	1.7600	1.7800	1.6400	1.6600	1.6600	3,126,700
25 Jan 2023	1.7300	1.7600	1.6600	1.7500	1.7500	2,787,400
24 Jan 2023	1.6600	1.7800	1.6300	1.7500	1.7500	5,334,300
23 Jan 2023	1.6900	1.7200	1.6100	1.6500	1.6500	5,184,700
20 Jan 2023	1.7200	1.7200	1.6400	1.6900	1.6900	4,655,500
19 Jan 2023	1.7700	1.7800	1.6600	1.6800	1.6800	4,472,400
18 Jan 2023	1.8700	1.9400	1.7500	1.7700	1.7700	4,916,000
17 Jan 2023	1.8800	1.8900	1.7900	1.8600	1.8600	4,116,000
13 Jan 2023	1.8800	1.9900	1.8100	1.9000	1.9000	7,005,200
12 Jan 2023	1.7300	1.9400	1.6800	1.9100	1.9100	6,746,500
11 Jan 2023	1.7000	1.7500	1.6400	1.7300	1.7300	4,335,800
10 Jan 2023	1.6000	1.7100	1.5900	1.6900	1.6900	4,451,900
09 Jan 2023	1.5900	1.6500	1.5400	1.5900	1.5900	5,311,700
06 Jan 2023	1.5600	1.6100	1.5000	1.5700	1.5700	2,981,600
05 Jan 2023	1.6100	1.6100	1.5400	1.5700	1.5700	3,729,600
04 Jan 2023	1.5200	1.6400	1.5000	1.6300	1.6300	3,871,500
03 Jan 2023	1.6000	1.6400	1.5100	1.5200	1.5200	3,517,700
30 Dec 2022	1.4900	1.5700	1.4000	1.5600	1.5600	8,176,100
29 Dec 2022	1.4400	1.5600	1.4100	1.5300	1.5300	7,374,400
28 Dec 2022	1.4100	1.4700	1.4000	1.4200	1.4200	5,051,400
27 Dec 2022	1.5200	1.5300	1.3900	1.4100	1.4100	5,871,200
23 Dec 2022	1.5600	1.5800	1.5000	1.5300	1.5300	3,367,500
22 Dec 2022	1.6700	1.6700	1.5000	1.6000	1.6000	4,374,400
21 Dec 2022	1.6700	1.6900	1.5900	1.6700	1.6700	4,757,900
20 Dec 2022	1.5800	1.6700	1.5600	1.6400	1.6400	4,157,800
19 Dec 2022	1.7800	1.7900	1.5500	1.5600	1.5600	4,408,000
16 Dec 2022	1.7400	1.8300	1.6800	1.8000	1.8000	8,798,800
15 Dec 2022	1.8700	1.8800	1.7500	1.7600	1.7600	4,261,300
14 Dec 2022	1.8200	1.9100	1.7500	1.8700	1.8700	5,105,900
13 Dec 2022	1.8500	1.9000	1.7400	1.8500	1.8500	7,559,300
12 Dec 2022	1.7500	1.8600	1.7200	1.8400	1.8400	5,490,100
09 Dec 2022	1.8400	1.8500	1.7300	1.7300	1.7300	3,637,700
08 Dec 2022	1.8500	1.8900	1.7900	1.8400	1.8400	3,812,200
07 Dec 2022	1.7900	1.8700	1.7700	1.8300	1.8300	4,199,100
06 Dec 2022	1.8300	1.8400	1.7700	1.7900	1.7900	5,017,200
05 Dec 2022	1.9400	1.9800	1.8100	1.8500	1.8500	6,512,600
02 Dec 2022	1.9100	1.9900	1.8000	1.9800	1.9800	6,530,700
01 Dec 2022	1.9800	2.0000	1.9000	1.9200	1.9200	5,177,200
30 Nov 2022	1.9200	2.0500	1.8900	2.0400	2.0400	11,345,900
29 Nov 2022	1.9100	1.9800	1.8900	1.9300	1.9300	5,046,100
28 Nov 2022	1.9900	2.0400	1.9000	1.9000	1.9000	4,895,300
25 Nov 2022	2.0100	2.0700	1.9900	2.0100	2.0100	2,140,900
23 Nov 2022	2.0600	2.1100	2.0000	2.0500	2.0500	4,035,600
22 Nov 2022	2.1200	2.1200	2.0000	2.0700	2.0700	6,020,900
21 Nov 2022	2.1200	2.1700	2.0600	2.1200	2.1200	3,887,400
18 Nov 2022	2.3700	2.3700	2.1000	2.1300	2.1300	5,759,100
17 Nov 2022	2.3300	2.3700	2.2500	2.3400	2.3400	5,369,900
16 Nov 2022	2.4700	2.6000	2.3200	2.3400	2.3400	7,049,500
15 Nov 2022	2.5100	2.6100	2.4300	2.5000	2.5000	7,912,200
14 Nov 2022	2.3200	2.5200	2.3200	2.4100	2.4100	7,695,000
11 Nov 2022	2.3600	2.4200	2.2200	2.3500	2.3500	7,448,400
10 Nov 2022	2.3000	2.4000	2.1700	2.3800	2.3800	12,010,600
09 Nov 2022	2.1100	2.4500	2.1100	2.1800	2.1800	9,110,000
08 Nov 2022	2.1700	2.3000	2.0800	2.1400	2.1400	7,334,800
07 Nov 2022	2.1300	2.1900	2.0700	2.1500	2.1500	7,232,800
04 Nov 2022	2.2200	2.2400	2.0100	2.1100	2.1100	7,013,400
03 Nov 2022	2.0800	2.2300	2.0400	2.1400	2.1400	3,983,000
02 Nov 2022	2.1100	2.3300	2.0500	2.1300	2.1300	7,027,400
01 Nov 2022	2.1600	2.2700	2.0800	2.1200	2.1200	6,469,700
31 Oct 2022	2.1900	2.2100	2.1100	2.1600	2.1600	6,085,600
28 Oct 2022	1.9700	2.2200	1.9500	2.2100	2.2100	7,975,800
27 Oct 2022	1.9800	2.0900	1.9200	2.0600	2.0600	7,202,700
26 Oct 2022	1.8600	2.1000	1.8500	1.9700	1.9700	6,012,800
25 Oct 2022	1.7400	1.9200	1.7200	1.8800	1.8800	6,407,700
24 Oct 2022	1.7700	1.7800	1.6500	1.7200	1.7200	3,897,900
21 Oct 2022	1.6400	1.7900	1.6000	1.7700	1.7700	6,646,700
20 Oct 2022	1.6600	1.7700	1.6300	1.6400	1.6400	2,997,100
19 Oct 2022	1.7800	1.7900	1.6200	1.6600	1.6600	5,826,800
18 Oct 2022	1.8600	1.8900	1.7400	1.8000	1.8000	5,939,600
17 Oct 2022	1.6300	1.8700	1.5700	1.8300	1.8300	8,234,200
14 Oct 2022	1.7300	1.7600	1.5400	1.5600	1.5600	4,900,400
13 Oct 2022	1.5700	1.7100	1.5400	1.7000	1.7000	4,201,600
12 Oct 2022	1.6400	1.6400	1.5500	1.6300	1.6300	3,394,100
11 Oct 2022	1.5700	1.7000	1.5000	1.6300	1.6300	4,468,100
10 Oct 2022	1.6000	1.6300	1.5300	1.5600	1.5600	4,156,400
07 Oct 2022	1.6900	1.7000	1.6000	1.6100	1.6100	4,519,000
06 Oct 2022	1.7800	1.8300	1.7000	1.7400	1.7400	4,754,600
05 Oct 2022	1.7800	1.8300	1.7100	1.7900	1.7900	4,234,200
04 Oct 2022	1.7300	1.8400	1.7100	1.8300	1.8300	5,494,700
03 Oct 2022	1.7700	1.7900	1.6600	1.7200	1.7200	4,572,400
30 Sept 2022	1.6800	1.8000	1.6700	1.7300	1.7300	3,567,200
29 Sept 2022	1.7900	1.8000	1.6500	1.6800	1.6800	4,938,900
28 Sept 2022	1.7700	1.8700	1.7600	1.8400	1.8400	6,093,500
27 Sept 2022	1.7100	1.7900	1.6900	1.7600	1.7600	5,976,100
26 Sept 2022	1.7200	1.8300	1.6600	1.6600	1.6600	5,224,700
23 Sept 2022	1.7100	1.7700	1.6500	1.7100	1.7100	4,764,000
22 Sept 2022	1.8000	1.8200	1.7400	1.7700	1.7700	3,378,400
21 Sept 2022	1.8700	1.9500	1.8000	1.8100	1.8100	4,412,000
20 Sept 2022	1.8300	1.9000	1.8000	1.8700	1.8700	4,759,300
19 Sept 2022	1.9000	1.9200	1.8000	1.8500	1.8500	6,878,200
16 Sept 2022	2.0200	2.0800	1.8900	1.9300	1.9300	14,196,900
15 Sept 2022	1.9800	2.1000	1.9600	2.1000	2.1000	5,654,300
14 Sept 2022	2.0700	2.0700	1.9700	2.0000	2.0000	6,295,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6936+0.0045(+0.66%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.33+1.22(+1.65%)

GOLD1,888.40+8.90(+0.47%)

BTC-AUD33,072.80+29.01(+0.09%)

Get our best money-saving hacks and pro tips now

Inovio Pharmaceuticals, Inc. (INO)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6936
+0.0045(+0.66%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.33
+1.22(+1.65%)

GOLD
1,888.40
+8.90(+0.47%)

BTC-AUD
33,072.80
+29.01(+0.09%)