Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Inovio Pharmaceuticals, Inc. (INO)

Compare
1.5000
-0.1300
(-7.98%)
At close: 4:00:02 PM EDT
1.5000
0.00
(0.00%)
After hours: 4:06:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.63001.63001.50001.50001.50001,143,180
Mar 31, 20251.70001.70001.60001.63001.6300992,300
Mar 28, 20251.76001.77001.68001.73001.7300634,200
Mar 27, 20251.76001.78001.71001.76001.7600691,700
Mar 26, 20251.82001.84001.72001.75001.7500713,100
Mar 25, 20251.90001.91001.77001.81001.81001,030,700
Mar 24, 20251.95001.97001.87001.88001.8800958,500
Mar 21, 20251.93001.98001.88001.92001.92002,021,200
Mar 20, 20251.96002.01001.92001.94001.9400706,000
Mar 19, 20252.09002.13001.92001.96001.96001,013,800
Mar 18, 20252.11002.13001.99002.10002.1000625,100
Mar 17, 20252.10002.18002.03002.11002.1100619,100
Mar 14, 20251.98002.04001.95002.03002.0300547,100
Mar 13, 20252.01002.07001.91001.93001.9300431,000
Mar 12, 20251.98002.08001.95002.05002.0500385,200
Mar 11, 20251.95001.99001.91001.95001.9500447,700
Mar 10, 20251.91001.98001.90001.95001.9500688,100
Mar 7, 20251.94001.97001.88001.95001.9500436,300
Mar 6, 20251.95002.00001.90001.96001.9600463,500
Mar 5, 20251.95002.00001.91001.97001.9700420,800
Mar 4, 20251.83001.96001.80001.95001.9500639,200
Mar 3, 20251.98002.00001.84001.84001.8400579,300
Feb 28, 20251.92002.03001.85001.98001.9800541,800
Feb 27, 20251.98002.10001.94001.94001.9400573,100
Feb 26, 20251.98002.06001.90001.98001.9800573,200
Feb 25, 20252.05002.05001.90001.98001.9800617,900
Feb 24, 20252.27002.27002.01002.02002.0200842,500
Feb 21, 20252.22002.33002.17002.24002.24001,396,200
Feb 20, 20252.22002.22002.14002.22002.2200632,900
Feb 19, 20252.17002.30002.12002.22002.2200798,300
Feb 18, 20252.16002.31002.12002.19002.19001,062,300
Feb 14, 20252.15002.24002.12002.15002.1500993,200
Feb 13, 20252.14002.16002.05002.13002.1300737,300
Feb 12, 20251.90002.13001.88002.13002.1300916,300
Feb 11, 20251.92001.92001.82001.90001.9000488,200
Feb 10, 20251.96001.97001.85001.92001.9200721,200
Feb 7, 20252.00002.04001.91001.96001.9600502,400
Feb 6, 20252.04002.06001.93002.00002.0000526,900
Feb 5, 20251.98002.05001.97002.04002.0400393,100
Feb 4, 20251.99002.03001.94001.98001.9800507,600
Feb 3, 20252.03002.06001.90001.99001.9900698,600
Jan 31, 20252.09002.15002.05002.09002.0900623,000
Jan 30, 20252.03002.11002.03002.09002.0900657,800
Jan 29, 20252.18002.20002.00002.03002.0300634,400
Jan 28, 20252.25002.25002.13002.19002.1900714,900
Jan 27, 20252.23002.34002.22002.27002.27001,111,000
Jan 24, 20252.32002.33002.11002.18002.1800943,900
Jan 23, 20252.24002.32002.19002.29002.29001,121,700
Jan 22, 20252.22002.27002.14002.25002.2500718,900
Jan 21, 20252.11002.25002.00002.20002.20001,004,300
Jan 17, 20251.94002.11001.90002.08002.0800917,800
Jan 16, 20251.87001.92001.83001.91001.9100497,500
Jan 15, 20251.92001.93001.84001.86001.8600587,600
Jan 14, 20251.91001.95001.82001.87001.8700837,300
Jan 13, 20251.94001.95001.81001.90001.9000929,300
Jan 10, 20252.03002.06001.95001.98001.9800972,700
Jan 8, 20252.36002.37002.02002.09002.09002,340,300
Jan 7, 20251.95002.39001.93002.28002.28004,637,200
Jan 6, 20252.00002.02001.92001.93001.93001,386,500
Jan 3, 20251.81001.97001.77001.96001.9600978,900
Jan 2, 20251.90001.95001.79001.82001.82001,297,900
Dec 31, 20241.78001.84001.75001.83001.8300996,100
Dec 30, 20241.89001.89001.76001.78001.78001,470,800
Dec 27, 20241.86001.96001.81001.87001.8700790,200
Dec 26, 20241.83001.88001.79001.86001.8600897,500
Dec 24, 20241.80001.85001.77001.83001.8300496,600
Dec 23, 20241.82001.83001.76001.79001.7900637,700
Dec 20, 20241.83001.85001.75001.84001.84001,447,400
Dec 19, 20241.81001.90001.79001.85001.85001,107,600
Dec 18, 20241.96002.00001.74001.78001.78001,586,400
Dec 17, 20242.12002.15001.91001.96001.96002,331,000
Dec 16, 20242.37002.40002.04002.15002.15002,952,700
Dec 13, 20242.52002.54002.14002.32002.32009,858,800
Dec 12, 20244.01004.08003.73003.76003.76001,227,100
Dec 11, 20244.02004.07003.91004.03004.0300596,900
Dec 10, 20244.15004.17003.98004.03004.0300480,000
Dec 9, 20244.24004.44004.11004.14004.1400570,300
Dec 6, 20244.04004.24004.03004.17004.1700515,100
Dec 5, 20244.10004.15003.96004.02004.0200454,400
Dec 4, 20244.18004.24004.11004.13004.1300413,200
Dec 3, 20244.38004.61004.15004.20004.2000512,500
Dec 2, 20244.36004.54004.32004.35004.3500321,300
Nov 29, 20244.24004.34004.20004.32004.3200171,100
Nov 27, 20244.08004.25004.08004.19004.1900319,200
Nov 26, 20244.13004.25004.00004.01004.0100387,300
Nov 25, 20244.05004.27004.04004.13004.1300719,100
Nov 22, 20244.08004.22004.04004.07004.0700294,200
Nov 21, 20244.01004.24003.97004.06004.0600566,000
Nov 20, 20243.96004.12003.92003.97003.9700423,100
Nov 19, 20244.01004.21003.85004.03004.0300564,400
Nov 18, 20244.16004.24004.07004.08004.0800555,300
Nov 15, 20244.89004.97004.20004.26004.2600670,900
Nov 14, 20244.95005.05004.76004.77004.7700662,800
Nov 13, 20245.20005.26004.94004.95004.9500612,100
Nov 12, 20245.28005.40005.10005.15005.1500564,200
Nov 11, 20245.56005.60005.26005.34005.3400362,700
Nov 8, 20245.52005.58005.45005.54005.5400207,800
Nov 7, 20245.67005.75005.48005.52005.5200299,700
Nov 6, 20245.75005.80005.58005.67005.6700325,700
Nov 5, 20245.51005.76005.51005.62005.6200243,300
Nov 4, 20245.46005.76005.46005.52005.5200218,900
Nov 1, 20245.30005.56005.30005.45005.4500233,500
Oct 31, 20245.58005.58005.25005.28005.2800299,500
Oct 30, 20245.56005.70005.52005.56005.5600179,900
Oct 29, 20245.65005.71005.55005.56005.5600198,500
Oct 28, 20245.67005.80005.62005.67005.6700259,300
Oct 25, 20245.68005.77005.60005.60005.6000226,800
Oct 24, 20245.72005.78005.56005.66005.6600222,000
Oct 23, 20245.62005.76005.57005.70005.7000243,500
Oct 22, 20245.72005.76005.59005.70005.7000195,800
Oct 21, 20245.65005.83005.61005.74005.7400180,100
Oct 18, 20245.61005.75005.55005.61005.6100267,900
Oct 17, 20245.76005.78005.59005.67005.6700157,100
Oct 16, 20245.60005.75005.44005.74005.7400323,200
Oct 15, 20245.69005.70005.52005.58005.5800200,800
Oct 14, 20245.74005.77005.63005.70005.7000241,300
Oct 11, 20245.39005.76005.39005.75005.7500480,300
Oct 10, 20245.40005.48005.35005.41005.4100267,300
Oct 9, 20245.65005.79005.38005.49005.4900527,600
Oct 8, 20245.35005.77005.33005.69005.6900716,200
Oct 7, 20245.55005.55005.30005.33005.3300364,800
Oct 4, 20245.61005.79005.55005.55005.5500369,600
Oct 3, 20245.60005.76005.54005.65005.6500372,500
Oct 2, 20245.58005.76005.49005.66005.6600433,400
Oct 1, 20245.73005.86005.60005.62005.6200429,500
Sep 30, 20245.80006.03005.70005.78005.7800339,200
Sep 27, 20245.52006.04005.51005.86005.8600373,500
Sep 26, 20245.62005.66005.42005.51005.5100358,400
Sep 25, 20245.87005.91005.49005.52005.5200400,500
Sep 24, 20245.90006.03005.87005.94005.9400334,600
Sep 23, 20246.45006.45005.85005.88005.8800592,100
Sep 20, 20246.64006.70006.43006.48006.4800406,400
Sep 19, 20246.97007.00006.64006.69006.6900314,900
Sep 18, 20246.80006.98006.61006.77006.7700203,000
Sep 17, 20246.90007.00006.74006.78006.7800218,000
Sep 16, 20246.82007.00006.67006.82006.8200249,300
Sep 13, 20246.69006.89006.68006.81006.8100212,600
Sep 12, 20246.61006.72006.48006.63006.6300208,700
Sep 11, 20246.36006.60006.35006.55006.5500197,700
Sep 10, 20246.40006.48006.30006.43006.4300116,300
Sep 9, 20246.36006.62006.30006.41006.4100157,700
Sep 6, 20246.50006.54006.12006.28006.2800293,500
Sep 5, 20246.58006.67006.47006.50006.5000208,600
Sep 4, 20246.33006.74006.33006.58006.5800255,900
Sep 3, 20247.20007.22006.41006.43006.4300399,600
Aug 30, 20247.41007.55007.13007.22007.2200207,400
Aug 29, 20247.16007.56007.16007.32007.3200263,300
Aug 28, 20247.42007.42007.07007.13007.1300291,300
Aug 27, 20247.46007.61007.35007.43007.4300182,300
Aug 26, 20247.53007.71007.40007.50007.5000181,300
Aug 23, 20247.46007.76007.42007.51007.5100243,800
Aug 22, 20247.67007.69007.35007.39007.3900187,900
Aug 21, 20247.39007.77007.36007.63007.6300282,400
Aug 20, 20247.86007.90007.27007.37007.3700567,000
Aug 19, 20247.84008.01007.78007.86007.8600284,500
Aug 16, 20247.80008.00007.67007.83007.8300229,700
Aug 15, 20248.04008.13007.70007.80007.8000291,700
Aug 14, 20247.93007.95007.60007.82007.8200260,400
Aug 13, 20248.14008.22007.65007.89007.8900440,500
Aug 12, 20248.40008.45008.30008.32008.3200187,700
Aug 9, 20248.50008.63007.83008.44008.4400470,900
Aug 8, 20248.60009.07008.46008.71008.7100305,200
Aug 7, 20248.90009.10008.50008.59008.5900222,100
Aug 6, 20249.00009.01008.65008.67008.6700217,000
Aug 5, 20248.62009.23008.55008.94008.9400294,300
Aug 2, 20249.45009.80009.29009.49009.4900292,100
Aug 1, 202410.670010.67009.920010.020010.0200287,400
Jul 31, 202410.680010.960010.350010.660010.6600226,700
Jul 30, 202410.900011.160010.280010.510010.5100278,600
Jul 29, 202411.370011.440010.660010.870010.8700241,200
Jul 26, 202411.240012.330011.000011.320011.3200579,100
Jul 25, 202410.920011.460010.860010.950010.9500301,300
Jul 24, 202410.950011.330010.740010.830010.8300239,500
Jul 23, 202410.420011.250010.360011.180011.1800415,200
Jul 22, 202410.130010.68009.900010.560010.5600230,800
Jul 19, 202410.330010.560010.020010.070010.0700250,700
Jul 18, 202411.150012.250010.250010.380010.3800713,300
Jul 17, 202410.990011.210010.660011.090011.0900325,900
Jul 16, 202411.200011.400010.890011.130011.1300352,500
Jul 15, 202411.430011.480010.900011.060011.0600306,400
Jul 12, 202411.150011.720010.860011.310011.3100552,600
Jul 11, 20249.440011.27009.420011.040011.0400861,700
Jul 10, 20249.14009.50009.12009.28009.2800275,000
Jul 9, 20248.57009.18008.55009.14009.1400212,900
Jul 8, 20248.98009.48008.62008.68008.6800458,800
Jul 5, 20248.30008.95008.20008.93008.9300333,500
Jul 3, 20248.42008.59008.25008.33008.3300136,700
Jul 2, 20248.58008.88008.30008.43008.4300311,200
Jul 1, 20248.13008.69007.90008.61008.6100584,400
Jun 28, 20247.68008.25007.58008.08008.08003,814,200
Jun 27, 20247.81008.13007.67007.76007.7600318,800
Jun 26, 20247.52007.97007.35007.81007.8100435,100
Jun 25, 20247.94008.12007.69007.69007.6900337,100
Jun 24, 20248.18008.42007.91007.96007.9600219,300
Jun 21, 20248.11008.25008.01008.09008.0900371,700
Jun 20, 20248.50008.50008.05008.07008.0700354,500
Jun 18, 20248.94008.94008.55008.56008.5600292,000
Jun 17, 20249.00009.10008.76008.94008.9400231,300
Jun 14, 20249.27009.42009.01009.09009.0900230,100
Jun 13, 20249.50009.69009.32009.45009.4500134,500
Jun 12, 20249.860010.19009.42009.48009.4800220,300
Jun 11, 20249.72009.83009.47009.71009.7100155,200
Jun 10, 20249.60009.72009.22009.72009.7200307,000
Jun 7, 20249.980010.00009.51009.59009.5900234,500
Jun 6, 202410.130010.24009.950010.020010.0200185,800
Jun 5, 202410.090010.380010.020010.130010.1300226,400
Jun 4, 202410.170010.370010.050010.090010.0900190,100
Jun 3, 202410.220010.46009.920010.160010.1600224,400
May 31, 20249.810010.24009.700010.130010.1300254,700
May 30, 202410.160010.46009.74009.77009.7700375,600
May 29, 202410.180010.20009.820010.040010.0400231,000
May 28, 202411.120011.170010.220010.390010.3900444,500
May 24, 202410.960011.180010.800011.000011.0000222,500
May 23, 202411.280011.410010.860010.960010.9600316,100
May 22, 202411.030011.700010.820011.250011.2500528,000
May 21, 202411.110011.470010.820010.990010.9900235,800
May 20, 202411.950012.190010.940011.110011.1100340,700
May 17, 202412.620012.620011.810012.000012.0000414,800
May 16, 202413.150013.440012.630012.790012.7900366,000
May 15, 202411.720013.250011.550013.070013.0700731,600
May 14, 202411.850012.240011.080011.420011.4200410,800
May 13, 202410.680011.730010.500011.360011.3600342,400
May 10, 202411.150011.390010.600010.650010.6500228,100
May 9, 202411.000011.200010.800011.180011.1800121,900
May 8, 202411.000011.300010.820011.000011.0000157,300
May 7, 202411.850011.880011.010011.150011.1500316,600
May 6, 202412.310012.360011.690011.880011.8800261,500
May 3, 202412.320012.450011.900012.100012.1000295,800
May 2, 202411.870012.110011.510012.010012.0100266,900
May 1, 202411.470012.390011.320011.590011.5900422,400
Apr 30, 202411.390011.580011.140011.450011.4500193,400
Apr 29, 202410.590011.970010.590011.500011.5000342,100
Apr 26, 202410.250010.700010.090010.570010.5700196,100
Apr 25, 20249.980010.13009.740010.130010.1300154,600
Apr 24, 202410.420010.780010.010010.160010.1600246,800
Apr 23, 20249.950010.82009.950010.370010.3700242,700
Apr 22, 20249.700010.24009.290010.020010.0200335,700
Apr 19, 202410.200010.20009.54009.68009.6800352,600
Apr 18, 202411.000011.000010.120010.200010.2000401,400
Apr 17, 20249.640011.25009.640011.070011.0700706,300
Apr 16, 20248.390010.21008.35009.64009.6400747,700
Apr 15, 202411.000011.150010.800010.990010.9900284,800
Apr 12, 202411.670011.900010.820011.030011.0300269,900
Apr 11, 202411.610011.960011.300011.760011.7600205,200
Apr 10, 202411.200011.580010.850011.510011.5100252,800
Apr 9, 202411.250011.980011.110011.630011.6300255,700
Apr 8, 202411.750011.990011.010011.340011.3400343,000
Apr 5, 202411.810012.350011.700011.800011.8000233,900
Apr 4, 202412.400013.260011.790011.950011.9500406,600
Apr 3, 202412.280012.550012.060012.340012.3400294,200
Apr 2, 202413.120013.380012.120012.410012.4100527,100

Related Tickers

VXRT Vaxart, Inc.
0.3725
-8.48%
 
NVAX Novavax, Inc.
6.00
-6.40%
 
PGEN Precigen, Inc.
1.4350
-3.69%
 
IBIO iBio, Inc.
3.9100
-2.74%
 
OCGN Ocugen, Inc.
0.6472
-8.37%
 
VIR Vir Biotechnology, Inc.
6.18
-4.63%
 
CVAC CureVac N.V.
2.7200
-1.81%
 
BNTX BioNTech SE
90.29
-0.85%
 
SRNE Sorrento Therapeutics, Inc.
0.0007
-99.29%
 
GERN Geron Corporation
1.4800
-6.92%