INOVIO PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Inovio Pharmaceuticals INO. Data is recorded each day for the historical open, high, low, close and volume. The Inovio Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Inovio Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 5.34 5.44 5.24 5.27 60,623
2018-10-19 5.585 5.62 5.42 5.445 35,813
2018-10-18 5.60 5.61 5.46 5.525 52,338
2018-10-17 5.51 5.57 5.43 5.545 55,712
2018-10-16 5.48 5.61 5.48 5.585 55,275
2018-10-15 5.34 5.43 5.25 5.365 66,032
2018-10-12 5.19 5.32 5.18 5.285 55,861
2018-10-11 5.33 5.41 5.225 5.225 73,568
2018-10-10 5.27 5.28 5.095 5.095 58,087
2018-10-09 5.40 5.43 5.275 5.275 43,356
2018-10-08 5.47 5.51 5.335 5.36 50,405
2018-10-05 5.65 5.65 5.30 5.52 103,635
2018-10-04 5.75 5.85 5.67 5.67 86,610
2018-10-03 6.12 6.12 5.96 6.065 154,705
2018-10-02 6.09 6.29 5.955 6.09 294,901
2018-10-01 5.57 5.57 5.34 5.34 37,672
2018-09-28 5.62 5.66 5.45 5.545 66,264
2018-09-27 5.31 5.60 5.305 5.59 74,118
2018-09-26 5.18 5.32 5.16 5.255 74,303
2018-09-25 4.96 5.095 4.96 5.045 30,336
2018-09-24 4.79 4.845 4.77 4.835 33,424
2018-09-21 4.825 4.855 4.695 4.745 42,837
2018-09-20 4.89 4.905 4.85 4.895 34,854
2018-09-19 4.86 4.935 4.805 4.825 42,851
2018-09-18 4.86 4.91 4.81 4.86 46,272
2018-09-17 5.08 5.08 4.755 4.825 87,001
2018-09-14 5.40 5.40 5.015 5.055 69,383
2018-09-13 5.33 5.43 5.26 5.27 60,472
2018-09-12 5.39 5.42 5.295 5.415 105,681
2018-09-11 5.36 5.525 5.35 5.45 79,077

» More Inovio Pharmaceuticals Stock Price History

To see other companies like Inovio Pharmaceuticals (INO), view our stock market today for news, and other data.