Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.91001.92001.83001.84001.84004,357,600
03 Feb 20231.79001.95001.76001.91001.91008,762,700
02 Feb 20231.72001.87001.70001.79001.79008,435,200
01 Feb 20231.65001.70001.59001.67001.67005,823,400
31 Jan 20231.63001.69001.63001.66001.66003,697,000
30 Jan 20231.68001.70001.61001.63001.63003,847,600
27 Jan 20231.66001.71001.64001.68001.68002,343,400
26 Jan 20231.76001.78001.64001.66001.66003,126,700
25 Jan 20231.73001.76001.66001.75001.75002,787,400
24 Jan 20231.66001.78001.63001.75001.75005,334,300
23 Jan 20231.69001.72001.61001.65001.65005,184,700
20 Jan 20231.72001.72001.64001.69001.69004,655,500
19 Jan 20231.77001.78001.66001.68001.68004,472,400
18 Jan 20231.87001.94001.75001.77001.77004,916,000
17 Jan 20231.88001.89001.79001.86001.86004,116,000
13 Jan 20231.88001.99001.81001.90001.90007,005,200
12 Jan 20231.73001.94001.68001.91001.91006,746,500
11 Jan 20231.70001.75001.64001.73001.73004,335,800
10 Jan 20231.60001.71001.59001.69001.69004,451,900
09 Jan 20231.59001.65001.54001.59001.59005,311,700
06 Jan 20231.56001.61001.50001.57001.57002,981,600
05 Jan 20231.61001.61001.54001.57001.57003,729,600
04 Jan 20231.52001.64001.50001.63001.63003,871,500
03 Jan 20231.60001.64001.51001.52001.52003,517,700
30 Dec 20221.49001.57001.40001.56001.56008,176,100
29 Dec 20221.44001.56001.41001.53001.53007,374,400
28 Dec 20221.41001.47001.40001.42001.42005,051,400
27 Dec 20221.52001.53001.39001.41001.41005,871,200
23 Dec 20221.56001.58001.50001.53001.53003,367,500
22 Dec 20221.67001.67001.50001.60001.60004,374,400
21 Dec 20221.67001.69001.59001.67001.67004,757,900
20 Dec 20221.58001.67001.56001.64001.64004,157,800
19 Dec 20221.78001.79001.55001.56001.56004,408,000
16 Dec 20221.74001.83001.68001.80001.80008,798,800
15 Dec 20221.87001.88001.75001.76001.76004,261,300
14 Dec 20221.82001.91001.75001.87001.87005,105,900
13 Dec 20221.85001.90001.74001.85001.85007,559,300
12 Dec 20221.75001.86001.72001.84001.84005,490,100
09 Dec 20221.84001.85001.73001.73001.73003,637,700
08 Dec 20221.85001.89001.79001.84001.84003,812,200
07 Dec 20221.79001.87001.77001.83001.83004,199,100
06 Dec 20221.83001.84001.77001.79001.79005,017,200
05 Dec 20221.94001.98001.81001.85001.85006,512,600
02 Dec 20221.91001.99001.80001.98001.98006,530,700
01 Dec 20221.98002.00001.90001.92001.92005,177,200
30 Nov 20221.92002.05001.89002.04002.040011,345,900
29 Nov 20221.91001.98001.89001.93001.93005,046,100
28 Nov 20221.99002.04001.90001.90001.90004,895,300
25 Nov 20222.01002.07001.99002.01002.01002,140,900
23 Nov 20222.06002.11002.00002.05002.05004,035,600
22 Nov 20222.12002.12002.00002.07002.07006,020,900
21 Nov 20222.12002.17002.06002.12002.12003,887,400
18 Nov 20222.37002.37002.10002.13002.13005,759,100
17 Nov 20222.33002.37002.25002.34002.34005,369,900
16 Nov 20222.47002.60002.32002.34002.34007,049,500
15 Nov 20222.51002.61002.43002.50002.50007,912,200
14 Nov 20222.32002.52002.32002.41002.41007,695,000
11 Nov 20222.36002.42002.22002.35002.35007,448,400
10 Nov 20222.30002.40002.17002.38002.380012,010,600
09 Nov 20222.11002.45002.11002.18002.18009,110,000
08 Nov 20222.17002.30002.08002.14002.14007,334,800
07 Nov 20222.13002.19002.07002.15002.15007,232,800
04 Nov 20222.22002.24002.01002.11002.11007,013,400
03 Nov 20222.08002.23002.04002.14002.14003,983,000
02 Nov 20222.11002.33002.05002.13002.13007,027,400
01 Nov 20222.16002.27002.08002.12002.12006,469,700
31 Oct 20222.19002.21002.11002.16002.16006,085,600
28 Oct 20221.97002.22001.95002.21002.21007,975,800
27 Oct 20221.98002.09001.92002.06002.06007,202,700
26 Oct 20221.86002.10001.85001.97001.97006,012,800
25 Oct 20221.74001.92001.72001.88001.88006,407,700
24 Oct 20221.77001.78001.65001.72001.72003,897,900
21 Oct 20221.64001.79001.60001.77001.77006,646,700
20 Oct 20221.66001.77001.63001.64001.64002,997,100
19 Oct 20221.78001.79001.62001.66001.66005,826,800
18 Oct 20221.86001.89001.74001.80001.80005,939,600
17 Oct 20221.63001.87001.57001.83001.83008,234,200
14 Oct 20221.73001.76001.54001.56001.56004,900,400
13 Oct 20221.57001.71001.54001.70001.70004,201,600
12 Oct 20221.64001.64001.55001.63001.63003,394,100
11 Oct 20221.57001.70001.50001.63001.63004,468,100
10 Oct 20221.60001.63001.53001.56001.56004,156,400
07 Oct 20221.69001.70001.60001.61001.61004,519,000
06 Oct 20221.78001.83001.70001.74001.74004,754,600
05 Oct 20221.78001.83001.71001.79001.79004,234,200
04 Oct 20221.73001.84001.71001.83001.83005,494,700
03 Oct 20221.77001.79001.66001.72001.72004,572,400
30 Sept 20221.68001.80001.67001.73001.73003,567,200
29 Sept 20221.79001.80001.65001.68001.68004,938,900
28 Sept 20221.77001.87001.76001.84001.84006,093,500
27 Sept 20221.71001.79001.69001.76001.76005,976,100
26 Sept 20221.72001.83001.66001.66001.66005,224,700
23 Sept 20221.71001.77001.65001.71001.71004,764,000
22 Sept 20221.80001.82001.74001.77001.77003,378,400
21 Sept 20221.87001.95001.80001.81001.81004,412,000
20 Sept 20221.83001.90001.80001.87001.87004,759,300
19 Sept 20221.90001.92001.80001.85001.85006,878,200
16 Sept 20222.02002.08001.89001.93001.930014,196,900
15 Sept 20221.98002.10001.96002.10002.10005,654,300
14 Sept 20222.07002.07001.97002.00002.00006,295,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...