Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Inovio Pharmaceuticals, Inc. - Common Stock (NQ:INO)

2.130 +0.060 (+2.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	2.040	2.090	2.000	2.070	493,602	+0.02(+0.98%)
May 16, 2025	1.940	2.060	1.940	2.050	705,722	+0.10(+5.13%)
May 15, 2025	1.890	1.975	1.860	1.950	411,157	+0.07(+3.72%)
May 14, 2025	1.920	2.000	1.780	1.880	835,257	-0.04(-2.08%)
May 13, 2025	1.970	1.970	1.860	1.920	599,246	-0.02(-1.03%)
May 12, 2025	1.850	1.949	1.840	1.940	605,726	+0.14(+7.78%)
May 09, 2025	1.830	1.880	1.770	1.800	428,082	-0.02(-1.10%)
May 08, 2025	1.790	1.850	1.720	1.820	424,451	+0.06(+3.41%)
May 07, 2025	1.710	1.760	1.685	1.760	453,786	+0.05(+2.92%)
May 06, 2025	1.850	1.876	1.700	1.710	566,721	-0.15(-8.06%)
May 05, 2025	1.920	1.940	1.850	1.860	242,331	-0.06(-3.12%)
May 02, 2025	1.910	1.940	1.890	1.920	434,027	+0.03(+1.59%)
May 01, 2025	1.940	1.940	1.820	1.890	777,556	-0.05(-2.58%)
Apr 30, 2025	1.870	1.950	1.840	1.940	513,082	+0.03(+1.57%)
Apr 29, 2025	1.890	1.940	1.850	1.910	219,768	+0.02(+1.06%)
Apr 28, 2025	1.860	1.920	1.810	1.890	367,103	+0.02(+1.07%)
Apr 25, 2025	1.900	1.928	1.840	1.870	263,093	-0.05(-2.60%)
Apr 24, 2025	1.860	1.930	1.860	1.920	414,568	+0.05(+2.67%)
Apr 23, 2025	1.910	1.935	1.840	1.870	560,086	+0.02(+1.08%)
Apr 22, 2025	1.800	1.860	1.780	1.850	504,828	+0.07(+3.93%)
Apr 21, 2025	1.740	1.919	1.740	1.780	506,139	+0.04(+2.30%)
Apr 17, 2025	1.710	1.760	1.690	1.740	336,259	+0.02(+1.16%)
Apr 16, 2025	1.750	1.770	1.675	1.720	420,414	-0.04(-2.27%)
Apr 15, 2025	1.770	1.837	1.730	1.760	461,795	-0.01(-0.56%)
Apr 14, 2025	1.650	1.770	1.635	1.770	803,022	+0.16(+9.94%)
Apr 11, 2025	1.580	1.625	1.560	1.610	679,750	+0.03(+1.90%)
Apr 10, 2025	1.580	1.615	1.505	1.580	518,128	-0.01(-0.63%)
Apr 09, 2025	1.420	1.644	1.420	1.590	1,002,008	+0.13(+8.90%)
Apr 08, 2025	1.650	1.650	1.440	1.460	640,481	-0.12(-7.59%)
Apr 07, 2025	1.500	1.615	1.440	1.580	1,279,258	+0.04(+2.60%)
Apr 04, 2025	1.580	1.580	1.500	1.540	608,976	-0.05(-3.14%)
Apr 03, 2025	1.630	1.630	1.535	1.590	647,078	-0.07(-4.22%)
Apr 02, 2025	1.500	1.680	1.470	1.660	846,240	+0.16(+10.67%)
Apr 01, 2025	1.630	1.640	1.500	1.500	1,177,722	-0.13(-7.98%)
Mar 31, 2025	1.700	1.700	1.600	1.630	992,285	-0.10(-5.78%)
Mar 28, 2025	1.760	1.770	1.680	1.730	634,158	-0.03(-1.70%)
Mar 27, 2025	1.760	1.775	1.705	1.760	690,744	+0.01(+0.57%)
Mar 26, 2025	1.820	1.845	1.720	1.750	713,696	-0.06(-3.31%)
Mar 25, 2025	1.900	1.910	1.770	1.810	1,030,675	-0.07(-3.72%)
Mar 24, 2025	1.950	1.966	1.870	1.880	958,605	-0.04(-2.08%)
Mar 21, 2025	1.930	1.980	1.875	1.920	2,021,219	-0.02(-1.03%)
Mar 20, 2025	1.960	2.010	1.920	1.940	705,981	-0.02(-1.02%)
Mar 19, 2025	2.090	2.125	1.920	1.960	1,011,995	-0.14(-6.67%)
Mar 18, 2025	2.110	2.130	1.990	2.100	624,450	-0.01(-0.47%)
Mar 17, 2025	2.100	2.180	2.030	2.110	618,214	+0.08(+3.94%)
Mar 14, 2025	1.980	2.039	1.950	2.030	547,488	+0.10(+5.18%)
Mar 13, 2025	2.010	2.070	1.910	1.930	430,054	-0.12(-5.85%)
Mar 12, 2025	1.980	2.075	1.950	2.050	384,217	+0.10(+5.13%)
Mar 11, 2025	1.950	1.985	1.910	1.950	447,744	+0.00(+0.00%)
Mar 10, 2025	1.910	1.980	1.900	1.950	685,976	+0.00(+0.00%)
Mar 07, 2025	1.940	1.970	1.880	1.950	436,274	-0.01(-0.51%)
Mar 06, 2025	1.950	2.000	1.900	1.960	462,526	-0.01(-0.51%)
Mar 05, 2025	1.950	2.000	1.910	1.970	419,006	+0.02(+1.03%)
Mar 04, 2025	1.830	1.960	1.800	1.950	639,175	+0.11(+5.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Inovio Pharmaceuticals, Inc. - Common Stock (NQ:INO)

Historical Prices