Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inovio Pharma
(NQ:
INO
)
10.13
+0.36 (+3.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.810
10.24
9.700
10.13
254,711
+0.36(+3.68%)
May 30, 2024
10.16
10.46
9.740
9.770
375,116
-0.27(-2.69%)
May 29, 2024
10.18
10.20
9.820
10.04
231,035
-0.35(-3.37%)
May 28, 2024
11.12
11.17
10.22
10.39
443,471
-0.61(-5.55%)
May 24, 2024
10.96
11.18
10.80
11.00
222,504
+0.04(+0.36%)
May 23, 2024
11.28
11.41
10.86
10.96
316,160
-0.29(-2.58%)
May 22, 2024
11.03
11.70
10.82
11.25
527,183
+0.26(+2.37%)
May 21, 2024
11.11
11.47
10.82
10.99
235,920
-0.12(-1.08%)
May 20, 2024
11.95
12.19
10.94
11.11
340,654
-0.89(-7.42%)
May 17, 2024
12.62
12.62
11.81
12.00
414,844
-0.79(-6.18%)
May 16, 2024
13.15
13.44
12.63
12.79
365,992
-0.28(-2.14%)
May 15, 2024
11.72
13.25
11.55
13.07
731,679
+1.65(+14.45%)
May 14, 2024
11.85
12.24
11.08
11.42
410,955
+0.06(+0.53%)
May 13, 2024
10.68
11.73
10.50
11.36
342,112
+0.71(+6.67%)
May 10, 2024
11.15
11.39
10.60
10.65
228,244
-0.53(-4.74%)
May 09, 2024
11.00
11.20
10.80
11.18
121,367
+0.18(+1.64%)
May 08, 2024
11.00
11.30
10.82
11.00
157,294
-0.15(-1.35%)
May 07, 2024
11.85
11.88
11.01
11.15
316,642
-0.73(-6.14%)
May 06, 2024
12.31
12.36
11.69
11.88
261,505
-0.22(-1.82%)
May 03, 2024
12.32
12.46
11.90
12.10
296,453
+0.09(+0.75%)
May 02, 2024
11.87
12.11
11.51
12.01
266,907
+0.42(+3.62%)
May 01, 2024
11.47
12.39
11.31
11.59
422,448
+0.14(+1.22%)
Apr 30, 2024
11.39
11.58
11.14
11.45
193,395
-0.05(-0.43%)
Apr 29, 2024
10.59
11.97
10.59
11.50
342,064
+0.93(+8.80%)
Apr 26, 2024
10.25
10.70
10.09
10.57
196,113
+0.45(+4.40%)
Apr 25, 2024
9.980
10.12
9.740
10.12
154,741
-0.04(-0.34%)
Apr 24, 2024
10.42
10.78
10.01
10.16
246,812
-0.21(-2.03%)
Apr 23, 2024
9.950
10.82
9.950
10.37
242,480
+0.35(+3.49%)
Apr 22, 2024
9.700
10.24
9.285
10.02
335,744
+0.34(+3.51%)
Apr 19, 2024
10.20
10.20
9.540
9.680
353,700
-0.52(-5.10%)
Apr 18, 2024
11.00
11.00
10.12
10.20
401,381
-0.87(-7.86%)
Apr 17, 2024
9.640
11.25
9.640
11.07
705,675
+1.44(+14.89%)
Apr 16, 2024
8.390
10.21
8.350
9.635
747,495
-1.36(-12.33%)
Apr 15, 2024
11.00
11.15
10.80
10.99
273,284
-0.04(-0.36%)
Apr 12, 2024
11.67
11.90
10.82
11.03
270,074
-0.73(-6.21%)
Apr 11, 2024
11.61
11.96
11.30
11.76
205,246
+0.25(+2.17%)
Apr 10, 2024
11.20
11.58
10.85
11.51
252,867
-0.12(-1.03%)
Apr 09, 2024
11.25
11.98
11.11
11.63
255,755
+0.29(+2.56%)
Apr 08, 2024
11.75
11.99
11.01
11.34
342,923
-0.46(-3.86%)
Apr 05, 2024
11.81
12.35
11.70
11.79
233,985
-0.15(-1.30%)
Apr 04, 2024
12.40
13.26
11.79
11.95
406,697
-0.39(-3.16%)
Apr 03, 2024
12.28
12.55
12.06
12.34
293,906
-0.07(-0.56%)
Apr 02, 2024
13.12
13.38
12.12
12.41
527,126
-0.71(-5.41%)
Apr 01, 2024
14.07
14.75
12.55
13.12
974,705
-0.76(-5.48%)
Mar 28, 2024
13.00
13.96
13.96
13.88
895,201
+0.85(+6.52%)
Mar 27, 2024
12.38
13.15
12.34
13.03
292,316
+0.65(+5.25%)
Mar 26, 2024
12.54
13.32
12.32
12.38
590,611
-0.02(-0.16%)
Mar 25, 2024
11.80
12.71
11.71
12.40
558,724
+0.78(+6.71%)
Mar 22, 2024
10.81
12.17
10.79
11.62
558,456
+0.64(+5.83%)
Mar 21, 2024
10.92
11.38
10.78
10.98
360,837
+0.19(+1.76%)
Mar 20, 2024
10.64
10.95
10.24
10.79
302,415
+0.11(+1.03%)
Mar 19, 2024
10.66
10.98
10.45
10.68
316,277
-0.04(-0.37%)
Mar 18, 2024
10.51
11.16
10.10
10.72
333,004
-0.01(-0.14%)
Mar 15, 2024
10.79
11.30
10.61
10.73
312,279
-0.08(-0.69%)
Mar 14, 2024
11.25
11.25
10.46
10.81
337,722
-0.44(-3.91%)
Mar 13, 2024
11.58
12.62
10.88
11.25
934,748
-0.26(-2.26%)
Mar 12, 2024
11.89
12.02
10.90
11.51
598,010
-0.53(-4.40%)
Mar 11, 2024
10.12
12.79
10.12
12.04
1,827,335
+1.86(+18.27%)
Mar 08, 2024
9.000
10.74
8.970
10.18
1,051,860
+1.15(+12.74%)
Mar 07, 2024
9.650
9.710
8.349
9.030
835,946
-0.84(-8.51%)
Mar 06, 2024
9.840
10.31
9.670
9.870
755,329
+0.19(+1.96%)
Mar 05, 2024
9.750
9.800
9.310
9.680
355,522
-0.14(-1.43%)
Mar 04, 2024
9.600
9.990
9.220
9.820
451,175
+0.27(+2.83%)
Mar 01, 2024
8.970
9.770
8.760
9.550
497,986
+0.69(+7.79%)
Feb 29, 2024
8.700
9.119
8.630
8.860
455,780
+0.40(+4.73%)
Feb 28, 2024
9.010
9.010
8.250
8.460
459,756
-0.56(-6.21%)
Feb 27, 2024
8.380
9.080
8.320
9.020
687,983
+0.86(+10.54%)
Feb 26, 2024
7.950
8.350
7.845
8.160
300,190
+0.29(+3.62%)
Feb 23, 2024
7.670
7.910
7.080
7.875
349,513
+0.21(+2.81%)
Feb 22, 2024
7.970
8.067
7.360
7.660
375,048
-0.23(-2.92%)
Feb 21, 2024
8.190
8.369
7.710
7.890
288,856
-0.28(-3.43%)
Feb 20, 2024
7.950
8.560
7.950
8.170
556,621
+0.24(+3.03%)
Feb 16, 2024
7.400
8.050
7.079
7.930
412,940
+0.49(+6.59%)
Feb 15, 2024
7.490
8.080
7.280
7.440
435,468
+0.10(+1.36%)
Feb 14, 2024
6.590
7.650
6.590
7.340
505,990
+0.81(+12.40%)
Feb 13, 2024
7.100
7.300
6.520
6.530
564,064
-0.59(-8.29%)
Feb 12, 2024
6.760
7.650
6.750
7.120
687,841
+0.38(+5.64%)
Feb 09, 2024
5.910
6.790
5.910
6.740
705,211
+1.00(+17.42%)
Feb 08, 2024
5.400
6.110
5.350
5.740
475,798
+0.45(+8.51%)
Feb 07, 2024
5.250
5.496
5.100
5.290
203,059
-0.01(-0.19%)
Feb 06, 2024
4.900
5.550
4.800
5.300
325,350
+0.40(+8.16%)
Feb 05, 2024
4.990
5.009
4.730
4.900
193,667
-0.14(-2.78%)
Feb 02, 2024
5.250
5.310
4.910
5.040
479,850
-0.27(-5.08%)
Feb 01, 2024
5.430
5.600
5.090
5.310
408,176
-0.08(-1.48%)
Jan 31, 2024
5.840
5.900
5.390
5.390
672,343
-0.46(-7.86%)
Jan 30, 2024
6.200
6.230
5.770
5.850
470,970
-0.39(-6.25%)
Jan 29, 2024
6.220
6.450
6.013
6.240
308,878
+0.09(+1.46%)
Jan 26, 2024
6.870
7.470
6.100
6.150
441,248
-0.64(-9.43%)
Jan 25, 2024
6.920
7.140
5.865
6.790
868,434
+6.21(+1075.76%)
Jan 24, 2024
0.5700
0.6100
0.5500
0.5775
4,786,323
-0.00(-0.45%)
Jan 23, 2024
0.6100
0.6200
0.5601
0.5801
8,182,070
-0.11(-16.15%)
Jan 22, 2024
0.6800
0.7199
0.6735
0.6918
2,136,997
+0.02(+2.56%)
Jan 19, 2024
0.7292
0.7292
0.6703
0.6745
3,251,357
-0.05(-6.32%)
Jan 18, 2024
0.6900
0.7480
0.6551
0.7200
5,028,176
+0.02(+2.86%)
Jan 17, 2024
0.7120
0.7493
0.6918
0.7000
2,667,364
-0.05(-6.84%)
Jan 16, 2024
0.7655
0.8150
0.6968
0.7514
5,570,676
-0.02(-2.42%)
Jan 12, 2024
0.8750
0.8900
0.7250
0.7700
11,207,075
-0.11(-12.99%)
Jan 11, 2024
0.8744
0.8980
0.8125
0.8850
5,904,245
+0.01(+1.53%)
Jan 10, 2024
0.9000
0.9100
0.8001
0.8717
11,456,015
+0.01(+1.36%)
Jan 09, 2024
0.7600
0.9000
0.7200
0.8600
13,854,367
+0.12(+16.22%)
Jan 08, 2024
0.7300
0.7500
0.6721
0.7400
6,524,750
+0.02(+2.78%)
Jan 05, 2024
0.5975
0.7921
0.5750
0.7200
18,166,504
+0.15(+25.76%)
Jan 04, 2024
0.5900
0.6100
0.5500
0.5725
11,266,426
+0.05(+9.97%)
Jan 03, 2024
0.5800
0.5900
0.4950
0.5206
3,839,470
-0.04(-7.70%)
Jan 02, 2024
0.5000
0.6000
0.5000
0.5640
7,082,711
+0.05(+10.59%)
Dec 29, 2023
0.5200
0.5274
0.5000
0.5100
1,524,270
-0.01(-1.90%)
Dec 28, 2023
0.5008
0.5277
0.5000
0.5199
1,634,616
+0.01(+1.36%)
Dec 27, 2023
0.5200
0.5200
0.4900
0.5129
3,085,399
-0.01(-1.71%)
Dec 26, 2023
0.4400
0.5282
0.4351
0.5218
5,822,036
+0.08(+17.52%)
Dec 22, 2023
0.4092
0.4450
0.4021
0.4440
3,787,493
+0.03(+8.29%)
Dec 21, 2023
0.3900
0.4100
0.3820
0.4100
2,225,301
+0.02(+6.16%)
Dec 20, 2023
0.3900
0.3952
0.3815
0.3862
1,604,058
+0.00(+0.13%)
Dec 19, 2023
0.3800
0.3886
0.3715
0.3857
1,701,315
+0.01(+2.04%)
Dec 18, 2023
0.4005
0.4005
0.3780
0.3780
1,468,002
-0.01(-2.80%)
Dec 15, 2023
0.3851
0.4099
0.3760
0.3889
5,768,209
+0.01(+1.38%)
Dec 14, 2023
0.3800
0.3900
0.3600
0.3836
1,814,176
+0.01(+1.51%)
Dec 13, 2023
0.3576
0.3794
0.3576
0.3779
1,434,011
+0.01(+3.90%)
Dec 12, 2023
0.3650
0.3700
0.3550
0.3637
1,305,217
-0.01(-1.84%)
Dec 11, 2023
0.3800
0.3800
0.3680
0.3705
1,802,724
-0.01(-2.50%)
Dec 08, 2023
0.3760
0.3850
0.3702
0.3800
1,743,331
+0.00(+0.53%)
Dec 07, 2023
0.3795
0.3800
0.3750
0.3780
1,158,134
-0.00(-0.40%)
Dec 06, 2023
0.3842
0.3876
0.3750
0.3795
2,212,458
-0.02(-3.97%)
Dec 05, 2023
0.4100
0.4190
0.3860
0.3952
2,018,525
-0.01(-2.42%)
Dec 04, 2023
0.3829
0.4090
0.3810
0.4050
1,434,535
+0.01(+1.76%)
Dec 01, 2023
0.3900
0.3985
0.3500
0.3980
3,443,914
+0.00(+0.96%)
Nov 30, 2023
0.3783
0.3950
0.3712
0.3942
2,437,839
+0.02(+4.20%)
Nov 29, 2023
0.3936
0.4070
0.3720
0.3783
2,662,175
-0.02(-5.75%)
Nov 28, 2023
0.4200
0.4200
0.3830
0.4014
2,072,850
-0.01(-2.10%)
Nov 27, 2023
0.4092
0.4259
0.4075
0.4100
1,654,365
-0.01(-2.15%)
Nov 24, 2023
0.4019
0.4190
0.4015
0.4190
721,413
+0.01(+2.77%)
Nov 22, 2023
0.4070
0.4150
0.4000
0.4077
1,552,085
-0.01(-2.51%)
Nov 21, 2023
0.4200
0.4200
0.4000
0.4182
1,221,217
-0.00(-0.43%)
Nov 20, 2023
0.4100
0.4300
0.4001
0.4200
2,163,245
-0.01(-2.12%)
Nov 17, 2023
0.4150
0.4300
0.4000
0.4291
2,271,850
+0.02(+4.66%)
Nov 16, 2023
0.3827
0.4297
0.3810
0.4100
2,374,400
+0.03(+7.84%)
Nov 15, 2023
0.3650
0.3958
0.3650
0.3802
2,286,487
+0.01(+1.39%)
Nov 14, 2023
0.3600
0.3850
0.3560
0.3750
1,584,769
+0.03(+7.14%)
Nov 13, 2023
0.3388
0.3573
0.3360
0.3500
1,693,645
+0.00(+0.34%)
Nov 10, 2023
0.3700
0.3720
0.3240
0.3488
3,996,360
-0.01(-3.67%)
Nov 09, 2023
0.3701
0.3728
0.3510
0.3621
2,679,160
-0.02(-4.71%)
Nov 08, 2023
0.3800
0.3851
0.3600
0.3800
2,026,286
-0.00(-0.26%)
Nov 07, 2023
0.3800
0.3946
0.3800
0.3810
2,604,878
-0.01(-3.45%)
Nov 06, 2023
0.4033
0.4098
0.3860
0.3946
1,055,877
-0.00(-0.10%)
Nov 03, 2023
0.3870
0.4322
0.3840
0.3950
2,847,703
+0.01(+1.28%)
Nov 02, 2023
0.3620
0.3988
0.3550
0.3900
2,860,227
+0.02(+4.19%)
Nov 01, 2023
0.3600
0.3788
0.3600
0.3743
811,327
+0.01(+2.74%)
Oct 31, 2023
0.3800
0.3850
0.3530
0.3643
1,339,443
-0.01(-2.07%)
Oct 30, 2023
0.3650
0.3760
0.3501
0.3720
3,100,930
+0.00(+1.25%)
Oct 27, 2023
0.3890
0.3899
0.3600
0.3674
3,190,595
-0.02(-4.47%)
Oct 26, 2023
0.3821
0.3893
0.3702
0.3846
2,109,556
-0.01(-1.89%)
Oct 25, 2023
0.4000
0.3993
0.3800
0.3920
1,764,569
-0.01(-1.66%)
Oct 24, 2023
0.4200
0.4263
0.3953
0.3986
5,592,995
-0.02(-5.57%)
Oct 23, 2023
0.4660
0.4700
0.4200
0.4221
2,629,662
-0.05(-10.19%)
Oct 20, 2023
0.4600
0.4825
0.4580
0.4700
2,606,572
+0.01(+2.75%)
Oct 19, 2023
0.4800
0.4818
0.4520
0.4574
2,342,691
-0.01(-1.25%)
Oct 18, 2023
0.4810
0.4900
0.4552
0.4632
2,997,153
-0.03(-5.47%)
Oct 17, 2023
0.5290
0.5350
0.4860
0.4900
6,405,004
-0.03(-5.41%)
Oct 16, 2023
0.5100
0.5375
0.5001
0.5180
5,568,471
+0.01(+1.01%)
Oct 13, 2023
0.5311
0.5320
0.4950
0.5128
4,019,552
-0.02(-3.25%)
Oct 12, 2023
0.5400
0.5400
0.4715
0.5300
7,465,834
+0.00(+0.00%)
Oct 11, 2023
0.5400
0.5500
0.4721
0.5300
17,148,096
+0.02(+4.70%)
Oct 10, 2023
0.4100
0.5933
0.3801
0.5062
57,121,724
+0.15(+41.00%)
Oct 09, 2023
0.3750
0.3750
0.3450
0.3590
1,656,926
-0.01(-2.97%)
Oct 06, 2023
0.3577
0.3879
0.3525
0.3700
1,477,557
+0.01(+3.44%)
Oct 05, 2023
0.3717
0.3850
0.3538
0.3577
2,226,113
-0.01(-3.87%)
Oct 04, 2023
0.3750
0.3878
0.3700
0.3721
1,376,734
-0.01(-1.87%)
Oct 03, 2023
0.3810
0.3900
0.3750
0.3792
676,755
-0.01(-2.54%)
Oct 02, 2023
0.3900
0.3934
0.3810
0.3891
817,631
+0.00(+0.03%)
Sep 29, 2023
0.3761
0.3999
0.3761
0.3890
970,002
+0.01(+2.45%)
Sep 28, 2023
0.3900
0.3899
0.3720
0.3797
1,292,311
-0.00(-0.52%)
Sep 27, 2023
0.3800
0.3849
0.3750
0.3817
930,280
+0.01(+1.49%)
Sep 26, 2023
0.3752
0.3900
0.3750
0.3761
1,392,656
+0.00(+0.29%)
Sep 25, 2023
0.3908
0.3820
0.3750
0.3750
1,229,243
-0.02(-4.77%)
Sep 22, 2023
0.3940
0.3940
0.3750
0.3938
2,913,185
+0.01(+1.86%)
Sep 21, 2023
0.4084
0.4084
0.3810
0.3866
1,902,803
-0.00(-0.87%)
Sep 20, 2023
0.3800
0.4094
0.3800
0.3900
1,566,019
-0.01(-3.23%)
Sep 19, 2023
0.4020
0.4100
0.3850
0.4030
4,142,679
+0.00(+0.25%)
Sep 18, 2023
0.4135
0.4160
0.4015
0.4020
1,306,775
+0.00(+0.50%)
Sep 15, 2023
0.4300
0.4400
0.4000
0.4000
5,277,135
-0.03(-7.54%)
Sep 14, 2023
0.4149
0.4339
0.4100
0.4326
1,905,070
+0.01(+2.27%)
Sep 13, 2023
0.4454
0.4600
0.4230
0.4230
1,278,287
-0.03(-6.42%)
Sep 12, 2023
0.4600
0.4649
0.4501
0.4520
1,246,729
-0.01(-1.31%)
Sep 11, 2023
0.4622
0.4643
0.4400
0.4580
2,344,563
+0.01(+1.33%)
Sep 08, 2023
0.4514
0.4604
0.4310
0.4520
2,758,110
+0.00(+0.36%)
Sep 07, 2023
0.4642
0.4900
0.4420
0.4504
6,853,495
+0.02(+3.64%)
Sep 06, 2023
0.4562
0.4674
0.4301
0.4346
1,524,040
-0.03(-5.52%)
Sep 05, 2023
0.4500
0.4680
0.4440
0.4600
898,590
+0.01(+1.88%)
Sep 01, 2023
0.4400
0.4680
0.4400
0.4515
863,251
+0.00(+0.36%)
Aug 31, 2023
0.4548
0.4680
0.4461
0.4499
948,185
-0.00(-0.02%)
Aug 30, 2023
0.4496
0.4548
0.4401
0.4500
1,943,624
-0.00(-0.64%)
Aug 29, 2023
0.4100
0.4548
0.4011
0.4529
2,313,761
+0.03(+8.35%)
Aug 28, 2023
0.4201
0.4506
0.4150
0.4180
2,613,683
-0.00(-1.11%)
Aug 25, 2023
0.4380
0.4506
0.4227
0.4227
1,909,305
-0.01(-2.06%)
Aug 24, 2023
0.4600
0.4600
0.4316
0.4316
1,236,226
-0.02(-4.09%)
Aug 23, 2023
0.4459
0.4624
0.4400
0.4500
2,164,045
+0.01(+1.12%)
Aug 22, 2023
0.4300
0.4586
0.4260
0.4450
2,472,567
+0.00(+0.91%)
Aug 21, 2023
0.4400
0.4600
0.4181
0.4410
2,737,289
-0.00(-0.14%)
Aug 18, 2023
0.4305
0.4565
0.4305
0.4416
1,442,030
-0.01(-1.87%)
Aug 17, 2023
0.4300
0.4550
0.4311
0.4500
1,540,782
+0.01(+2.95%)
Aug 16, 2023
0.4500
0.4544
0.4327
0.4371
934,601
-0.01(-2.87%)
Aug 15, 2023
0.4500
0.4570
0.4321
0.4500
1,106,385
-0.01(-2.22%)
Aug 14, 2023
0.4400
0.4602
0.4410
0.4602
1,801,261
+0.01(+1.48%)
Aug 11, 2023
0.4350
0.4624
0.4300
0.4535
1,143,001
-0.00(-0.57%)
Aug 10, 2023
0.4100
0.4698
0.4100
0.4561
4,600,900
+0.05(+12.92%)
Aug 09, 2023
0.4300
0.4356
0.4013
0.4039
2,495,428
-0.02(-4.52%)
Aug 08, 2023
0.4200
0.4365
0.4083
0.4230
2,965,583
-0.00(-0.47%)
Aug 07, 2023
0.4600
0.4665
0.4210
0.4250
3,070,672
-0.03(-6.45%)
Aug 04, 2023
0.4710
0.4843
0.4510
0.4543
2,109,075
-0.02(-3.69%)
Aug 03, 2023
0.4761
0.4969
0.4670
0.4717
2,532,054
-0.00(-0.82%)
Aug 02, 2023
0.5000
0.5000
0.4600
0.4756
2,971,435
-0.02(-4.38%)
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
.