Mercados españoles cerrados en 4 hrs 39 min

Inovio Pharmaceuticals, Inc. (INO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,06-0,25 (-2,21%)
Al cierre: 04:00PM EDT
11,10 +0,04 (+0,36%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202411,1511,4510,9011,0611,06303.738
12 jul 202411,1511,7210,8611,3111,31552.600
11 jul 20249,4411,279,4211,0411,04861.700
10 jul 20249,149,509,129,289,28275.000
09 jul 20248,579,188,559,149,14212.900
08 jul 20248,989,488,628,688,68458.800
05 jul 20248,308,958,208,938,93333.500
03 jul 20248,428,598,258,338,33136.700
02 jul 20248,588,888,308,438,43311.200
01 jul 20248,138,697,908,618,61584.400
28 jun 20247,688,257,588,088,083.814.200
27 jun 20247,818,137,677,767,76318.800
26 jun 20247,527,977,357,817,81435.100
25 jun 20247,948,127,697,697,69337.100
24 jun 20248,188,427,917,967,96219.300
21 jun 20248,118,258,018,098,09371.700
20 jun 20248,508,508,058,078,07354.500
18 jun 20248,948,948,558,568,56292.000
17 jun 20249,009,108,768,948,94231.300
14 jun 20249,279,429,019,099,09230.100
13 jun 20249,509,699,329,459,45134.500
12 jun 20249,8610,199,429,489,48220.300
11 jun 20249,729,839,479,719,71155.200
10 jun 20249,609,729,229,729,72307.000
07 jun 20249,9810,009,519,599,59234.500
06 jun 202410,1310,249,9510,0210,02185.800
05 jun 202410,0910,3810,0210,1310,13226.400
04 jun 202410,1710,3710,0510,0910,09190.100
03 jun 202410,2210,469,9210,1610,16224.400
31 may 20249,8110,249,7010,1310,13254.700
30 may 202410,1610,469,749,779,77375.600
29 may 202410,1810,209,8210,0410,04231.000
28 may 202411,1211,1710,2210,3910,39444.500
24 may 202410,9611,1810,8011,0011,00222.500
23 may 202411,2811,4110,8610,9610,96316.100
22 may 202411,0311,7010,8211,2511,25528.000
21 may 202411,1111,4710,8210,9910,99235.800
20 may 202411,9512,1910,9411,1111,11340.700
17 may 202412,6212,6211,8112,0012,00414.800
16 may 202413,1513,4412,6312,7912,79366.000
15 may 202411,7213,2511,5513,0713,07731.600
14 may 202411,8512,2411,0811,4211,42410.800
13 may 202410,6811,7310,5011,3611,36342.400
10 may 202411,1511,3910,6010,6510,65228.100
09 may 202411,0011,2010,8011,1811,18121.900
08 may 202411,0011,3010,8211,0011,00157.300
07 may 202411,8511,8811,0111,1511,15316.600
06 may 202412,3112,3611,6911,8811,88261.500
03 may 202412,3212,4511,9012,1012,10295.800
02 may 202411,8712,1111,5112,0112,01266.900
01 may 202411,4712,3911,3211,5911,59422.400
30 abr 202411,3911,5811,1411,4511,45193.400
29 abr 202410,5911,9710,5911,5011,50342.100
26 abr 202410,2510,7010,0910,5710,57196.100
25 abr 20249,9810,139,7410,1310,13154.600
24 abr 202410,4210,7810,0110,1610,16246.800
23 abr 20249,9510,829,9510,3710,37242.700
22 abr 20249,7010,249,2910,0210,02335.700
19 abr 202410,2010,209,549,689,68352.600
18 abr 202411,0011,0010,1210,2010,20401.400
17 abr 20249,6411,259,6411,0711,07706.300
16 abr 20248,3910,218,359,649,64747.700
15 abr 202411,0011,1510,8010,9910,99284.800
12 abr 202411,6711,9010,8211,0311,03269.900
11 abr 202411,6111,9611,3011,7611,76205.200
10 abr 202411,2011,5810,8511,5111,51252.800
09 abr 202411,2511,9811,1111,6311,63255.700
08 abr 202411,7511,9911,0111,3411,34343.000
05 abr 202411,8112,3511,7011,8011,80233.900
04 abr 202412,4013,2611,7911,9511,95406.600
03 abr 202412,2812,5512,0612,3412,34294.200
02 abr 202413,1213,3812,1212,4112,41527.100
01 abr 202414,0714,7512,5513,1213,12974.600
28 mar 202413,0014,6913,0013,8813,88895.200
27 mar 202412,3813,1512,3413,0313,03292.200
26 mar 202412,5413,3212,3212,3812,38590.400
25 mar 202411,8012,7111,7112,4012,40558.700
22 mar 202410,8112,1710,7911,6211,62558.000
21 mar 202410,9211,3810,7810,9810,98361.800
20 mar 202410,6410,9510,2410,7910,79302.500
19 mar 202410,6610,9810,4510,6810,68316.100
18 mar 202410,5111,1610,1010,7210,72333.400
15 mar 202410,7911,3010,6110,7410,74312.100
14 mar 202411,2511,2510,4610,8110,81338.000
13 mar 202411,5812,6210,8811,2511,25934.700
12 mar 202411,8912,0210,9011,5111,51598.700
11 mar 202410,1212,7910,1212,0412,041.828.800
08 mar 20249,0010,748,9710,1810,181.051.200
07 mar 20249,659,718,359,039,03836.200
06 mar 20249,8410,319,679,879,87757.700
05 mar 20249,759,809,319,689,68356.500
04 mar 20249,609,999,229,829,82452.700
01 mar 20248,979,778,769,559,55497.700
29 feb 20248,709,128,638,868,86455.800
28 feb 20249,019,018,258,468,46464.000
27 feb 20248,389,088,329,029,02688.000
26 feb 20247,958,357,858,168,16300.300
23 feb 20247,677,917,087,887,88349.500
22 feb 20247,978,077,367,667,66375.500
21 feb 20248,198,377,717,897,89288.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...