Historical Data for Inovio Pharmaceuticals Inc. (INO)

$ 22.37   1.44 (+6.88%) Volume: 21.62m 11:13 AM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 21.00 23.57 20.75 22.37 21.62m 1.44 6.88% 22.37 480.37m 90,562
07/06/20 21.62 21.87 19.53 20.93 39.66m -0.52 -2.42% 20.93 820.66m 160,665
07/02/20 19.91 22.48 19.90 21.45 52.81m 1.72 8.72% 21.45 1.13b 218,729
07/01/20 22.75 24.27 18.35 19.73 103.81m -7.22 -26.79% 19.73 2.17b 404,372
06/30/20 27.04 30.00 23.59 26.95 98.39m -4.74 -14.96% 26.95 2.64b 462,172
06/29/20 28.32 31.71 26.60 31.69 52.96m 1.71 5.70% 31.69 1.57b 275,782
06/26/20 31.64 33.79 24.60 29.98 150.21m -1.27 -4.06% 29.98 4.44b 685,335
06/25/20 25.79 31.57 25.34 31.25 143.78m 7.38 30.92% 31.25 4.14b 669,940
06/24/20 22.12 25.60 20.63 23.87 125.02m 2.30 10.66% 23.87 2.98b 526,402
06/23/20 16.76 22.68 16.01 21.57 172.02m 6.27 40.98% 21.57 3.44b 673,237
06/22/20 14.50 15.32 14.4019 15.30 16.22m 1.03 7.22% 15.30 243.23m 75,996
06/19/20 14.43 14.74 14.11 14.27 17.97m -0.07 -0.49% 14.27 258.53m 58,452
06/18/20 13.67 14.50 13.61 14.34 10.96m 0.52 3.76% 14.34 155.44m 49,090
06/17/20 13.6935 14.19 13.47 13.82 12.12m -0.08 -0.58% 13.82 167.56m 50,917
06/16/20 14.23 14.29 13.26 13.90 13.94m -0.25 -1.77% 13.90 191.38m 62,908
06/15/20 13.15 14.185 13.15 14.15 20.38m 1.13 8.68% 14.15 282.89m 87,216
06/12/20 12.61 13.40 12.55 13.02 13.16m 0.84 6.90% 13.02 170.84m 58,493
06/11/20 12.92 13.35 12.02 12.18 14.66m -1.21 -9.04% 12.18 185.42m 64,604
06/10/20 13.10 13.63 12.95 13.39 15.25m 0.63 4.94% 13.39 202.83m 70,875
06/09/20 12.00 13.20 11.90 12.76 19.1m 0.73 6.07% 12.76 244.61m 78,449
06/08/20 11.85 12.10 11.13 12.03 14.91m 0.10 0.84% 12.03 173.49m 64,751