Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inovio Pharma
(NQ:
INO
)
12.79
-0.28 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
13.55
14.92
13.33
14.75
19,359,600
+1.40(+10.49%)
May 28, 2020
12.77
13.95
12.75
13.35
13,849,048
+0.16(+1.21%)
May 27, 2020
14.00
14.05
12.28
13.19
25,650,698
-1.27(-8.78%)
May 26, 2020
14.21
15.07
14.15
14.46
20,683,832
+0.38(+2.70%)
May 22, 2020
14.24
14.59
13.22
14.08
16,171,700
-0.16(-1.12%)
May 21, 2020
15.54
15.59
13.90
14.24
34,300,916
-1.55(-9.82%)
May 20, 2020
16.59
16.92
15.00
15.79
77,155,664
+1.23(+8.45%)
May 19, 2020
14.13
15.12
13.67
14.56
33,090,562
+0.39(+2.75%)
May 18, 2020
13.69
14.57
13.50
14.17
35,418,540
+0.74(+5.51%)
May 15, 2020
13.17
13.85
12.91
13.43
22,126,400
-0.22(-1.61%)
May 14, 2020
13.68
14.09
12.78
13.65
30,068,224
+0.28(+2.09%)
May 13, 2020
13.42
13.85
11.81
13.37
39,663,580
+0.47(+3.64%)
May 12, 2020
11.69
13.50
11.61
12.90
55,339,856
+1.00(+8.40%)
May 11, 2020
11.22
12.05
11.03
11.90
34,436,320
+1.04(+9.63%)
May 08, 2020
10.45
10.97
10.29
10.86
13,591,200
+0.16(+1.45%)
May 07, 2020
10.42
10.98
10.15
10.70
16,168,734
+0.23(+2.20%)
May 06, 2020
10.39
10.64
9.860
10.47
16,918,120
-0.17(-1.60%)
May 05, 2020
11.35
11.59
10.33
10.64
21,266,142
-0.59(-5.25%)
May 04, 2020
10.12
11.34
9.710
11.23
27,154,536
+0.95(+9.24%)
May 01, 2020
11.00
11.75
9.530
10.28
45,302,000
-1.75(-14.55%)
Apr 30, 2020
13.20
13.42
11.60
12.03
35,826,592
-1.71(-12.45%)
Apr 29, 2020
13.98
14.24
13.02
13.74
42,043,456
-0.01(-0.07%)
Apr 28, 2020
14.37
14.39
12.60
13.75
54,776,920
+0.05(+0.36%)
Apr 27, 2020
15.78
16.50
12.76
13.70
122,016,264
-0.89(-6.10%)
Apr 24, 2020
12.60
15.08
12.00
14.59
129,572,304
+2.56(+21.28%)
Apr 23, 2020
13.18
13.63
11.52
12.03
93,512,256
-0.37(-2.98%)
Apr 22, 2020
10.58
12.40
10.32
12.40
65,762,732
+2.50(+25.25%)
Apr 21, 2020
9.520
10.40
8.610
9.900
45,439,964
+0.85(+9.39%)
Apr 20, 2020
8.140
9.850
8.100
9.050
40,827,452
+0.79(+9.56%)
Apr 17, 2020
8.000
8.390
7.540
8.260
21,123,100
+0.37(+4.69%)
Apr 16, 2020
7.610
7.890
7.360
7.890
16,702,823
+0.75(+10.50%)
Apr 15, 2020
7.220
7.330
6.880
7.140
11,460,837
-0.30(-4.03%)
Apr 14, 2020
7.840
7.860
7.370
7.440
10,965,877
-0.32(-4.12%)
Apr 13, 2020
8.080
8.140
7.530
7.760
10,417,823
-0.36(-4.43%)
Apr 09, 2020
8.400
8.500
8.010
8.120
11,626,400
-0.23(-2.75%)
Apr 08, 2020
8.290
8.530
8.130
8.350
13,369,902
+0.08(+0.97%)
Apr 07, 2020
8.750
9.200
7.930
8.270
25,517,376
-0.17(-2.01%)
Apr 06, 2020
8.480
8.680
7.820
8.440
31,191,172
+0.70(+9.04%)
Apr 03, 2020
7.310
7.941
7.240
7.740
11,052,800
+0.22(+2.93%)
Apr 02, 2020
7.630
7.650
7.100
7.520
10,860,496
-0.18(-2.34%)
Apr 01, 2020
7.320
8.090
7.090
7.700
15,957,797
+0.26(+3.49%)
Mar 31, 2020
7.940
8.050
7.250
7.440
13,540,398
-0.58(-7.23%)
Mar 30, 2020
9.200
9.320
7.600
8.020
31,286,064
-0.30(-3.61%)
Mar 27, 2020
7.270
8.420
7.210
8.320
36,204,200
+1.17(+16.36%)
Mar 26, 2020
6.720
7.390
6.630
7.150
17,713,860
+0.47(+7.04%)
Mar 25, 2020
6.930
6.950
6.570
6.680
11,337,386
-0.41(-5.78%)
Mar 24, 2020
7.310
7.400
6.710
7.090
18,981,086
+0.47(+7.10%)
Mar 23, 2020
7.390
7.440
6.530
6.620
15,478,851
-0.60(-8.31%)
Mar 20, 2020
7.050
7.680
6.500
7.220
24,446,800
+0.73(+11.25%)
Mar 19, 2020
7.390
7.430
6.100
6.490
18,297,724
-0.95(-12.77%)
Mar 18, 2020
6.920
7.620
6.600
7.440
18,277,494
+0.10(+1.36%)
Mar 17, 2020
6.820
7.850
6.500
7.340
32,465,248
+0.74(+11.21%)
Mar 16, 2020
6.060
6.470
5.130
6.600
29,987,456
-0.60(-8.33%)
Mar 13, 2020
7.990
8.630
6.600
7.200
43,970,600
-2.30(-24.21%)
Mar 12, 2020
10.95
11.93
8.520
9.500
97,682,752
+1.13(+13.50%)
Mar 11, 2020
6.850
8.600
6.340
8.370
98,600,904
+2.67(+46.84%)
Mar 10, 2020
9.400
10.88
5.500
5.700
74,946,544
-4.13(-42.01%)
Mar 09, 2020
18.90
19.36
8.530
9.830
138,094,432
-4.26(-30.23%)
Mar 06, 2020
10.81
16.00
10.68
14.09
195,142,304
+4.29(+43.78%)
Mar 05, 2020
8.030
10.10
7.510
9.800
112,563,552
+1.78(+22.19%)
Mar 04, 2020
8.440
9.400
7.340
8.020
141,861,600
+0.57(+7.65%)
Mar 03, 2020
5.120
7.480
4.840
7.450
118,074,984
+3.06(+69.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.