Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

9.590 -0.610 (-5.98%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.470 4.490 4.380 4.390 544,610 -0.05(-1.13%)
Apr 27, 2018 4.480 4.550 4.370 4.440 686,579 -0.03(-0.67%)
Apr 26, 2018 4.500 4.630 4.450 4.470 920,847 +0.01(+0.22%)
Apr 25, 2018 4.560 4.590 4.450 4.460 945,550 -0.10(-2.19%)
Apr 24, 2018 4.660 4.700 4.450 4.560 1,007,243 -0.11(-2.36%)
Apr 23, 2018 4.670 4.770 4.560 4.670 755,063 +0.03(+0.65%)
Apr 20, 2018 4.610 4.730 4.580 4.640 901,967 +0.01(+0.22%)
Apr 19, 2018 4.910 4.939 4.630 4.630 1,007,000 -0.27(-5.51%)
Apr 18, 2018 5.050 5.090 4.890 4.900 830,203 -0.12(-2.39%)
Apr 17, 2018 4.930 5.070 4.855 5.020 720,196 +0.12(+2.45%)
Apr 16, 2018 5.070 5.080 4.900 4.900 769,727 -0.16(-3.16%)
Apr 13, 2018 5.160 5.200 5.000 5.060 869,077 -0.10(-1.94%)
Apr 12, 2018 4.930 5.269 4.930 5.160 1,964,341 +0.26(+5.31%)
Apr 11, 2018 4.900 5.080 4.840 4.900 1,840,974 +0.14(+2.94%)
Apr 10, 2018 4.730 4.795 4.660 4.760 719,637 +0.09(+1.93%)
Apr 09, 2018 4.680 4.750 4.605 4.670 588,056 +0.05(+1.08%)
Apr 06, 2018 4.780 4.810 4.595 4.620 709,399 -0.18(-3.75%)
Apr 05, 2018 4.780 4.850 4.700 4.800 741,431 +0.02(+0.42%)
Apr 04, 2018 4.530 4.790 4.501 4.780 850,294 +0.16(+3.46%)
Apr 03, 2018 4.470 4.620 4.390 4.620 1,127,306 +0.20(+4.52%)
Apr 02, 2018 4.700 4.735 4.380 4.420 1,252,864 -0.29(-6.16%)
Mar 29, 2018 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 28, 2018 4.720 4.790 4.635 4.710 756,475 -0.02(-0.42%)
Mar 27, 2018 4.740 4.900 4.690 4.730 930,436 +0.00(+0.00%)
Mar 26, 2018 4.850 4.890 4.629 4.730 1,182,643 -0.04(-0.84%)
Mar 23, 2018 5.240 5.250 4.755 4.770 1,940,702 -0.48(-9.14%)
Mar 22, 2018 5.080 5.380 5.040 5.250 1,473,682 +0.15(+2.94%)
Mar 21, 2018 4.980 5.150 4.860 5.100 817,572 +0.10(+2.00%)
Mar 20, 2018 5.350 5.530 4.930 5.000 2,201,944 -0.11(-2.15%)
Mar 19, 2018 5.240 5.010 5.110 1,095,662 -0.04(-0.78%)
Mar 16, 2018 4.850 5.300 4.830 5.150 2,869,204 +0.31(+6.40%)
Mar 15, 2018 4.650 4.900 4.300 4.840 1,827,292 +0.37(+8.28%)
Mar 14, 2018 4.650 4.690 4.370 4.470 976,412 -0.07(-1.54%)
Mar 13, 2018 4.710 4.830 4.510 4.540 879,772 -0.14(-2.99%)
Mar 12, 2018 4.540 4.720 4.425 4.680 1,081,276 +0.17(+3.77%)
Mar 09, 2018 4.500 4.540 4.400 4.510 801,067 +0.05(+1.12%)
Mar 08, 2018 4.450 4.490 4.350 4.460 869,708 +0.02(+0.45%)
Mar 07, 2018 4.445 4.440 609,529 +0.05(+1.14%)
Mar 06, 2018 4.310 4.395 4.200 4.390 764,074 +0.10(+2.33%)
Mar 05, 2018 4.180 4.310 4.180 4.290 580,373 +0.08(+1.90%)
Mar 02, 2018 4.030 4.220 4.030 4.210 1,195,376 +0.13(+3.19%)
Mar 01, 2018 4.110 4.240 3.980 4.080 825,353 -0.02(-0.49%)
Feb 28, 2018 4.130 4.230 4.090 4.100 784,278 -0.03(-0.73%)
Feb 27, 2018 4.290 4.323 4.130 4.130 603,539 -0.15(-3.50%)
Feb 26, 2018 4.260 4.310 4.210 4.280 426,211 +0.04(+0.94%)
Feb 23, 2018 4.180 4.280 4.110 4.240 806,309 +0.06(+1.44%)
Feb 22, 2018 4.140 4.180 860,704 -0.04(-0.95%)
Feb 21, 2018 4.220 4.300 4.170 4.220 680,391 +0.00(+0.00%)
Feb 20, 2018 4.160 4.290 4.150 4.220 626,227 +0.02(+0.48%)
Feb 16, 2018 4.200 4.200 4.200 0 +0.09(+2.19%)
Feb 15, 2018 4.190 4.230 4.070 4.110 997,602 -0.07(-1.67%)
Feb 14, 2018 4.110 4.210 4.060 4.180 1,118,221 +0.06(+1.46%)
Feb 13, 2018 4.050 4.150 3.970 4.120 892,277 +0.07(+1.73%)
Feb 12, 2018 4.130 4.210 4.000 4.050 1,328,330 -0.02(-0.49%)
Feb 09, 2018 4.110 4.110 3.760 4.070 1,882,385 +0.01(+0.25%)
Feb 08, 2018 4.240 4.340 4.080 4.060 1,072,724 -0.20(-4.69%)
Feb 07, 2018 4.220 4.290 4.170 4.260 890,666 +0.04(+0.95%)
Feb 06, 2018 4.040 4.240 3.930 4.220 1,609,581 +0.04(+0.96%)
Feb 05, 2018 4.240 4.295 4.120 4.180 1,489,599 -0.07(-1.65%)
Feb 02, 2018 4.400 4.400 4.240 4.250 1,540,099 -0.17(-3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.