Australia markets open in 7 hours 41 minutes

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0150+0.0050 (+0.25%)
As of 10:18AM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20221.99002.03071.97502.01502.0150715,593
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 20222.37002.37002.10002.13002.13005,755,600
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 20222.36002.42002.22002.35002.35007,447,700
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 20222.22002.24002.01002.11002.11007,008,900
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
13 Sept 20222.13002.15002.04002.07002.07005,795,500
12 Sept 20222.22002.27002.14002.27002.27004,488,100
09 Sept 20222.18002.25002.15002.22002.22003,857,400
08 Sept 20222.01002.19002.01002.16002.16005,218,500
07 Sept 20222.02002.07001.93002.06002.06006,386,900
06 Sept 20222.20002.21001.98001.99001.99005,613,000
02 Sept 20222.39002.42002.19002.20002.20005,969,100
01 Sept 20222.27002.33002.17002.33002.33004,661,500
31 Aug 20222.31002.34002.24002.29002.29005,364,400
30 Aug 20222.34002.39002.23002.29002.29005,924,000
29 Aug 20222.27002.42002.23002.32002.32005,286,800
26 Aug 20222.51002.51002.27002.29002.29006,371,800
25 Aug 20222.59002.60002.43002.50002.50003,908,900
24 Aug 20222.43002.59002.35002.54002.54005,696,600
23 Aug 20222.35002.45002.30002.43002.43004,995,900
22 Aug 20222.29002.43002.28002.31002.31005,097,600
19 Aug 20222.46002.54002.36002.38002.38004,185,300
18 Aug 20222.54002.55002.40002.51002.51005,052,400
17 Aug 20222.64002.74002.51002.53002.53005,763,900
16 Aug 20222.75002.82002.67002.71002.71006,146,000
15 Aug 20222.61002.79002.60002.79002.79005,302,900
12 Aug 20222.53002.65002.47002.63002.63006,525,900
11 Aug 20222.58002.70002.43002.46002.46009,236,000
10 Aug 20222.22002.60002.19002.60002.600012,133,900
09 Aug 20222.24002.25002.02002.10002.10005,867,400
08 Aug 20222.39002.48002.27002.36002.36006,179,700
05 Aug 20222.20002.37002.15002.37002.37005,444,800
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 20222.06002.06001.95001.98001.98004,181,700
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 20222.10002.12001.91001.91001.91005,105,200
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 20222.06002.06001.89001.97001.97003,496,200
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 20222.09002.20002.03002.17002.17006,199,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...