Australia markets close in 4 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20222.39002.48002.27002.36002.36006,179,700
05 Aug 20222.20002.37002.15002.37002.37005,434,300
04 Aug 20222.20002.32002.18002.28002.28006,902,400
03 Aug 20222.08002.26002.06002.20002.20007,393,900
02 Aug 20221.91002.09001.91002.06002.06005,345,900
01 Aug 20221.98002.04001.90001.91001.91004,402,400
29 July 20222.06002.06001.95001.98001.98004,165,500
28 July 20222.12002.15002.00002.08002.08004,958,700
27 July 20222.04002.15001.96002.13002.13007,217,200
26 July 20222.00002.12001.93002.04002.04006,112,500
25 July 20222.02002.05001.92002.01002.01006,007,500
22 July 20222.10002.12001.91001.91001.91005,103,700
21 July 20222.23002.26002.05002.10002.10003,857,800
20 July 20222.00002.40002.00002.23002.230013,157,300
19 July 20221.87002.01001.82002.01002.01005,460,400
18 July 20221.99002.05001.83001.84001.84005,123,100
15 July 20222.06002.06001.89001.97001.97003,495,700
14 July 20222.07002.13001.97002.00002.00004,384,600
13 July 20221.95002.14001.91002.13002.13006,141,600
12 July 20221.95002.03001.83002.00002.00004,530,300
11 July 20222.15002.15001.94001.95001.95004,405,900
08 July 20222.09002.20002.03002.17002.17006,185,000
07 July 20222.05002.12002.02002.10002.10005,276,900
06 July 20222.06002.14002.01002.06002.06005,335,900
05 July 20221.86002.07001.84002.07002.07008,076,200
01 July 20221.77001.89001.72001.89001.89006,022,500
30 June 20221.74001.84001.68001.73001.73005,739,400
29 June 20221.79001.84001.73001.79001.79006,150,200
28 June 20221.95001.96001.78001.82001.82005,565,400
27 June 20221.95002.00001.83001.95001.95004,758,900
24 June 20222.01002.02001.84001.94001.94008,897,500
23 June 20221.89002.01001.85002.01002.01008,130,100
22 June 20221.67001.94001.64001.87001.87008,827,300
21 June 20221.62001.80001.60001.72001.72008,867,200
17 June 20221.48001.66001.47001.60001.600018,097,500
16 June 20221.45001.53001.38001.48001.48006,868,100
15 June 20221.45001.53001.43001.52001.52006,842,800
14 June 20221.48001.49001.40001.44001.44004,197,500
13 June 20221.48001.59001.43001.46001.46008,792,000
10 June 20221.66001.67001.50001.51001.51007,849,100
09 June 20221.81001.82001.65001.65001.65005,263,300
08 June 20221.76001.87001.75001.80001.80004,349,100
07 June 20221.72001.81001.70001.81001.81003,990,900
06 June 20221.78001.83001.70001.73001.73004,530,700
03 June 20221.76001.79001.70001.77001.77006,426,400
02 June 20221.79001.85001.74001.80001.80004,309,400
01 June 20221.91001.91001.76001.76001.76005,009,000
31 May 20221.97002.01001.84001.87001.87008,543,600
27 May 20221.84002.00001.79001.99001.990010,637,900
26 May 20221.72001.81001.71001.75001.75004,308,200
25 May 20221.77001.81001.68001.73001.73005,206,400
24 May 20221.88001.89001.76001.77001.77006,808,000
23 May 20222.16002.16001.89001.92001.920011,908,800
20 May 20222.01002.05001.77001.88001.88007,595,200
19 May 20222.05002.18001.94001.97001.970031,326,800
18 May 20221.88001.92001.80001.84001.84005,989,200
17 May 20221.92002.01001.88001.99001.99006,059,800
16 May 20221.98002.04001.87001.89001.89005,150,100
13 May 20221.93002.06001.87001.99001.99007,885,300
12 May 20221.80001.98001.76001.88001.880011,875,500
11 May 20221.95001.99001.60001.81001.810018,235,200
10 May 20222.45002.57002.34002.49002.49005,870,100
09 May 20222.62002.64002.36002.37002.37005,926,600
06 May 20222.79002.79002.64002.66002.66003,189,900
05 May 20223.01003.02002.77002.79002.79003,816,200
04 May 20222.99003.09002.80003.09003.09004,635,100
03 May 20222.96003.04002.89003.00003.00002,428,100
02 May 20222.75002.99002.71002.98002.98004,463,800
29 Apr 20222.83002.97002.73002.73002.73004,420,700
28 Apr 20222.84002.84002.64002.83002.83003,442,500
27 Apr 20222.85002.93002.77002.77002.77003,320,100
26 Apr 20222.93002.99002.82002.82002.82004,742,400
25 Apr 20222.85002.97002.84002.96002.96002,682,900
22 Apr 20222.89002.96002.82002.87002.87003,649,200
21 Apr 20223.08003.09002.87002.87002.87004,955,200
20 Apr 20223.06003.09002.93003.04003.04002,382,500
19 Apr 20223.02003.11002.94003.04003.04003,001,100
18 Apr 20223.22003.23002.96002.97002.97003,863,500
14 Apr 20223.42003.42003.20003.20003.20002,944,400
13 Apr 20223.24003.45003.22003.42003.42004,252,400
12 Apr 20223.23003.31003.15003.21003.21002,718,800
11 Apr 20223.25003.27003.16003.17003.17003,145,400
08 Apr 20223.40003.43003.27003.27003.27003,908,100
07 Apr 20223.65003.71003.40003.40003.40004,176,400
06 Apr 20223.68003.76003.58003.69003.69004,142,700
05 Apr 20223.95004.00003.75003.75003.75005,485,800
04 Apr 20223.80003.99003.73003.98003.98004,016,300
01 Apr 20223.61003.82003.51003.80003.80005,140,500
31 Mar 20223.70003.70003.58003.59003.59001,905,700
30 Mar 20223.78003.86003.63003.65003.65004,905,400
29 Mar 20223.63003.82003.63003.82003.82004,410,900
28 Mar 20223.65003.74003.53003.57003.57003,755,800
25 Mar 20223.77003.78003.60003.63003.63006,700,700
24 Mar 20223.72003.77003.63003.76003.76003,135,100
23 Mar 20223.66003.77003.61003.65003.65003,647,700
22 Mar 20223.66003.87003.61003.75003.75006,719,000
21 Mar 20223.80003.83003.54003.63003.63005,671,300
18 Mar 20223.52003.77003.48003.76003.760026,266,300
17 Mar 20223.27003.53003.23003.53003.53006,067,500
16 Mar 20223.16003.30003.14003.30003.30005,090,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...