Historical Data for Inovio Pharmaceuticals Inc. (INO)

$ 8.32   1.17 (+16.36%) Volume: 36.2m 4:00 PM EDT 27-Mar-2020
After Hours:  $ 8.74   0.42 (+5.05%) Volume: 1.46m 7:59 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 7.27 8.42 7.21 8.32 36.2m 1.17 16.36% 8.32 291.05m 153,941
03/26/20 6.72 7.39 6.63 7.15 17.74m 0.47 7.04% 7.15 124.36m 81,476
03/25/20 6.93 6.95 6.57 6.68 11.35m -0.41 -5.78% 6.68 76.68m 64,135
03/24/20 7.31 7.40 6.71 7.09 19.01m 0.47 7.10% 7.09 132.54m 93,840
03/23/20 7.39 7.44 6.53 6.62 15.5m -0.60 -8.31% 6.62 105.82m 71,628
03/20/20 7.0508 7.68 6.50 7.22 24.45m 0.73 11.25% 7.22 172.57m 94,596
03/19/20 7.39 7.43 6.10 6.49 18.31m -0.95 -12.77% 6.49 123.26m 73,585
03/18/20 6.92 7.62 6.60 7.44 18.26m 0.10 1.36% 7.44 129.22m 73,865
03/17/20 6.82 7.85 6.50 7.34 32.48m 1.21 19.74% 7.34 233.56m 125,886
03/16/20 6.06 6.4746 5.13 6.13 30.07m -1.07 -14.86% 6.13 180.01m 118,881
03/13/20 7.99 8.63 6.60 7.20 43.97m -2.30 -24.21% 7.20 323.22m 177,735
03/12/20 10.95 11.93 8.52 9.50 98.07m 1.13 13.50% 9.50 960.78m 365,615
03/11/20 6.85 8.60 6.34 8.37 98.8m 2.67 46.84% 8.37 766.31m 353,231
03/10/20 9.40 10.88 5.50 5.70 75.07m -4.13 -42.01% 5.70 539.75m 291,345
03/09/20 18.90 19.36 8.53 9.83 138.36m -4.26 -30.23% 9.83 1.77b 546,264
03/06/20 10.81 16.00 10.68 14.09 195.14m 4.29 43.78% 14.09 2.62b 763,380
03/05/20 8.03 10.10 7.515 9.80 112.84m 1.775 22.12% 9.80 1.03b 370,470
03/04/20 8.44 9.40 7.34 8.025 142.16m 0.575 7.72% 8.025 1.19b 478,886
03/03/20 5.12 7.48 4.84 7.45 121.31m 3.06 69.70% 7.45 728.77m 353,369
03/02/20 4.40 4.50 3.83 4.39 16.18m 0.11 2.57% 4.39 66.82m 41,308
02/28/20 4.79 4.89 3.9299 4.28 25.74m -0.08 -1.83% 4.28 114.04m 75,873