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
2017-12-13 4.30 4.47 4.30 4.45 91,256
2017-12-12 4.50 4.50 4.23 4.26 112,860
2017-12-11 4.53 4.615 4.49 4.50 66,637
2017-12-08 4.39 4.53 4.38 4.49 86,329
2017-12-07 4.32 4.455 4.305 4.375 83,589
2017-12-06 4.40 4.41 4.335 4.39 47,436
2017-12-05 4.46 4.50 4.35 4.38 53,857
2017-12-04 4.64 4.67 4.49 4.49 67,198
2017-12-01 4.63 4.65 4.39 4.57 82,504
2017-11-30 4.48 4.59 4.45 4.585 62,306
2017-11-29 4.77 4.77 4.47 4.475 65,550
2017-11-28 4.51 4.64 4.42 4.60 68,798
2017-11-27 4.78 4.90 4.51 4.535 120,861
2017-11-24 4.60 4.63 4.575 4.60 14,457
2017-11-22 4.65 4.655 4.57 4.58 66,151
2017-11-21 4.60 4.735 4.60 4.625 70,059
2017-11-20 4.69 4.73 4.505 4.56 62,355
2017-11-17 4.68 4.785 4.65 4.71 48,175
2017-11-16 4.59 4.69 4.57 4.62 72,911
2017-11-15 4.29 4.54 4.28 4.47 68,814
2017-11-14 4.48 4.48 4.205 4.305 113,356
2017-11-13 4.74 4.83 4.55 4.555 85,359
2017-11-10 4.55 4.75 4.47 4.75 80,407
2017-11-09 5.04 5.05 4.425 4.425 122,197
2017-11-08 5.35 5.40 5.22 5.32 35,527
2017-11-07 5.59 5.645 5.37 5.37 50,877
2017-11-06 5.78 5.78 5.67 5.67 28,535
2017-11-03 5.795 5.795 5.695 5.74 51,480
2017-11-02 5.70 5.76 5.70 5.74 17,357
2017-11-01 5.81 5.82 5.69 5.71 31,299

» More Inovio Pharmaceuticals Stock Price History

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