News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

2.3600

-0.0100

(-0.42%)

At close: 04:00PM EDT

2.3500

-0.01

(-0.42%)

After hours:

07:59PM EDT

Time period:

08 Aug 2021 - 08 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	2.3900	2.4800	2.2700	2.3600	2.3600	6,179,700
05 Aug 2022	2.2000	2.3700	2.1500	2.3700	2.3700	5,434,300
04 Aug 2022	2.2000	2.3200	2.1800	2.2800	2.2800	6,902,400
03 Aug 2022	2.0800	2.2600	2.0600	2.2000	2.2000	7,393,900
02 Aug 2022	1.9100	2.0900	1.9100	2.0600	2.0600	5,345,900
01 Aug 2022	1.9800	2.0400	1.9000	1.9100	1.9100	4,402,400
29 July 2022	2.0600	2.0600	1.9500	1.9800	1.9800	4,165,500
28 July 2022	2.1200	2.1500	2.0000	2.0800	2.0800	4,958,700
27 July 2022	2.0400	2.1500	1.9600	2.1300	2.1300	7,217,200
26 July 2022	2.0000	2.1200	1.9300	2.0400	2.0400	6,112,500
25 July 2022	2.0200	2.0500	1.9200	2.0100	2.0100	6,007,500
22 July 2022	2.1000	2.1200	1.9100	1.9100	1.9100	5,103,700
21 July 2022	2.2300	2.2600	2.0500	2.1000	2.1000	3,857,800
20 July 2022	2.0000	2.4000	2.0000	2.2300	2.2300	13,157,300
19 July 2022	1.8700	2.0100	1.8200	2.0100	2.0100	5,460,400
18 July 2022	1.9900	2.0500	1.8300	1.8400	1.8400	5,123,100
15 July 2022	2.0600	2.0600	1.8900	1.9700	1.9700	3,495,700
14 July 2022	2.0700	2.1300	1.9700	2.0000	2.0000	4,384,600
13 July 2022	1.9500	2.1400	1.9100	2.1300	2.1300	6,141,600
12 July 2022	1.9500	2.0300	1.8300	2.0000	2.0000	4,530,300
11 July 2022	2.1500	2.1500	1.9400	1.9500	1.9500	4,405,900
08 July 2022	2.0900	2.2000	2.0300	2.1700	2.1700	6,185,000
07 July 2022	2.0500	2.1200	2.0200	2.1000	2.1000	5,276,900
06 July 2022	2.0600	2.1400	2.0100	2.0600	2.0600	5,335,900
05 July 2022	1.8600	2.0700	1.8400	2.0700	2.0700	8,076,200
01 July 2022	1.7700	1.8900	1.7200	1.8900	1.8900	6,022,500
30 June 2022	1.7400	1.8400	1.6800	1.7300	1.7300	5,739,400
29 June 2022	1.7900	1.8400	1.7300	1.7900	1.7900	6,150,200
28 June 2022	1.9500	1.9600	1.7800	1.8200	1.8200	5,565,400
27 June 2022	1.9500	2.0000	1.8300	1.9500	1.9500	4,758,900
24 June 2022	2.0100	2.0200	1.8400	1.9400	1.9400	8,897,500
23 June 2022	1.8900	2.0100	1.8500	2.0100	2.0100	8,130,100
22 June 2022	1.6700	1.9400	1.6400	1.8700	1.8700	8,827,300
21 June 2022	1.6200	1.8000	1.6000	1.7200	1.7200	8,867,200
17 June 2022	1.4800	1.6600	1.4700	1.6000	1.6000	18,097,500
16 June 2022	1.4500	1.5300	1.3800	1.4800	1.4800	6,868,100
15 June 2022	1.4500	1.5300	1.4300	1.5200	1.5200	6,842,800
14 June 2022	1.4800	1.4900	1.4000	1.4400	1.4400	4,197,500
13 June 2022	1.4800	1.5900	1.4300	1.4600	1.4600	8,792,000
10 June 2022	1.6600	1.6700	1.5000	1.5100	1.5100	7,849,100
09 June 2022	1.8100	1.8200	1.6500	1.6500	1.6500	5,263,300
08 June 2022	1.7600	1.8700	1.7500	1.8000	1.8000	4,349,100
07 June 2022	1.7200	1.8100	1.7000	1.8100	1.8100	3,990,900
06 June 2022	1.7800	1.8300	1.7000	1.7300	1.7300	4,530,700
03 June 2022	1.7600	1.7900	1.7000	1.7700	1.7700	6,426,400
02 June 2022	1.7900	1.8500	1.7400	1.8000	1.8000	4,309,400
01 June 2022	1.9100	1.9100	1.7600	1.7600	1.7600	5,009,000
31 May 2022	1.9700	2.0100	1.8400	1.8700	1.8700	8,543,600
27 May 2022	1.8400	2.0000	1.7900	1.9900	1.9900	10,637,900
26 May 2022	1.7200	1.8100	1.7100	1.7500	1.7500	4,308,200
25 May 2022	1.7700	1.8100	1.6800	1.7300	1.7300	5,206,400
24 May 2022	1.8800	1.8900	1.7600	1.7700	1.7700	6,808,000
23 May 2022	2.1600	2.1600	1.8900	1.9200	1.9200	11,908,800
20 May 2022	2.0100	2.0500	1.7700	1.8800	1.8800	7,595,200
19 May 2022	2.0500	2.1800	1.9400	1.9700	1.9700	31,326,800
18 May 2022	1.8800	1.9200	1.8000	1.8400	1.8400	5,989,200
17 May 2022	1.9200	2.0100	1.8800	1.9900	1.9900	6,059,800
16 May 2022	1.9800	2.0400	1.8700	1.8900	1.8900	5,150,100
13 May 2022	1.9300	2.0600	1.8700	1.9900	1.9900	7,885,300
12 May 2022	1.8000	1.9800	1.7600	1.8800	1.8800	11,875,500
11 May 2022	1.9500	1.9900	1.6000	1.8100	1.8100	18,235,200
10 May 2022	2.4500	2.5700	2.3400	2.4900	2.4900	5,870,100
09 May 2022	2.6200	2.6400	2.3600	2.3700	2.3700	5,926,600
06 May 2022	2.7900	2.7900	2.6400	2.6600	2.6600	3,189,900
05 May 2022	3.0100	3.0200	2.7700	2.7900	2.7900	3,816,200
04 May 2022	2.9900	3.0900	2.8000	3.0900	3.0900	4,635,100
03 May 2022	2.9600	3.0400	2.8900	3.0000	3.0000	2,428,100
02 May 2022	2.7500	2.9900	2.7100	2.9800	2.9800	4,463,800
29 Apr 2022	2.8300	2.9700	2.7300	2.7300	2.7300	4,420,700
28 Apr 2022	2.8400	2.8400	2.6400	2.8300	2.8300	3,442,500
27 Apr 2022	2.8500	2.9300	2.7700	2.7700	2.7700	3,320,100
26 Apr 2022	2.9300	2.9900	2.8200	2.8200	2.8200	4,742,400
25 Apr 2022	2.8500	2.9700	2.8400	2.9600	2.9600	2,682,900
22 Apr 2022	2.8900	2.9600	2.8200	2.8700	2.8700	3,649,200
21 Apr 2022	3.0800	3.0900	2.8700	2.8700	2.8700	4,955,200
20 Apr 2022	3.0600	3.0900	2.9300	3.0400	3.0400	2,382,500
19 Apr 2022	3.0200	3.1100	2.9400	3.0400	3.0400	3,001,100
18 Apr 2022	3.2200	3.2300	2.9600	2.9700	2.9700	3,863,500
14 Apr 2022	3.4200	3.4200	3.2000	3.2000	3.2000	2,944,400
13 Apr 2022	3.2400	3.4500	3.2200	3.4200	3.4200	4,252,400
12 Apr 2022	3.2300	3.3100	3.1500	3.2100	3.2100	2,718,800
11 Apr 2022	3.2500	3.2700	3.1600	3.1700	3.1700	3,145,400
08 Apr 2022	3.4000	3.4300	3.2700	3.2700	3.2700	3,908,100
07 Apr 2022	3.6500	3.7100	3.4000	3.4000	3.4000	4,176,400
06 Apr 2022	3.6800	3.7600	3.5800	3.6900	3.6900	4,142,700
05 Apr 2022	3.9500	4.0000	3.7500	3.7500	3.7500	5,485,800
04 Apr 2022	3.8000	3.9900	3.7300	3.9800	3.9800	4,016,300
01 Apr 2022	3.6100	3.8200	3.5100	3.8000	3.8000	5,140,500
31 Mar 2022	3.7000	3.7000	3.5800	3.5900	3.5900	1,905,700
30 Mar 2022	3.7800	3.8600	3.6300	3.6500	3.6500	4,905,400
29 Mar 2022	3.6300	3.8200	3.6300	3.8200	3.8200	4,410,900
28 Mar 2022	3.6500	3.7400	3.5300	3.5700	3.5700	3,755,800
25 Mar 2022	3.7700	3.7800	3.6000	3.6300	3.6300	6,700,700
24 Mar 2022	3.7200	3.7700	3.6300	3.7600	3.7600	3,135,100
23 Mar 2022	3.6600	3.7700	3.6100	3.6500	3.6500	3,647,700
22 Mar 2022	3.6600	3.8700	3.6100	3.7500	3.7500	6,719,000
21 Mar 2022	3.8000	3.8300	3.5400	3.6300	3.6300	5,671,300
18 Mar 2022	3.5200	3.7700	3.4800	3.7600	3.7600	26,266,300
17 Mar 2022	3.2700	3.5300	3.2300	3.5300	3.5300	6,067,500
16 Mar 2022	3.1600	3.3000	3.1400	3.3000	3.3000	5,090,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.10+9.60(+0.13%)

ASX 2007,021.10+0.50(+0.01%)

AUD/USD0.6980-0.0005(-0.07%)

OIL90.44-0.32(-0.35%)

GOLD1,802.50-2.70(-0.15%)

BTC-AUD34,096.88+644.57(+1.93%)

News that makes you smarter and richer... For free.

Inovio Pharmaceuticals, Inc. (INO)

ALL ORDS
7,269.10
+9.60(+0.13%)

ASX 200
7,021.10
+0.50(+0.01%)

AUD/USD
0.6980
-0.0005(-0.07%)

OIL
90.44
-0.32(-0.35%)

GOLD
1,802.50
-2.70(-0.15%)

BTC-AUD
34,096.88
+644.57(+1.93%)