Mercados españoles cerrados

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8750-0,1050 (-5,30%)
A partir del 01:33PM EST. Mercado abierto.
Intervalo de fechas:
05 dic 2021 - 05 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20221,94001,98001,86501,87501,87502.136.243
02 dic 20221,91001,99001,80001,98001,98006.530.700
01 dic 20221,98002,00001,90001,92001,92005.177.200
30 nov 20221,92002,05001,89002,04002,040011.345.500
29 nov 20221,91001,98001,89001,93001,93005.046.100
28 nov 20221,99002,04001,90001,90001,90004.895.300
25 nov 20222,01002,07001,99002,01002,01002.140.900
23 nov 20222,06002,11002,00002,05002,05004.035.600
22 nov 20222,12002,12002,00002,07002,07006.020.900
21 nov 20222,12002,17002,06002,12002,12003.887.400
18 nov 20222,37002,37002,10002,13002,13005.755.600
17 nov 20222,33002,37002,25002,34002,34005.369.900
16 nov 20222,47002,60002,32002,34002,34007.049.500
15 nov 20222,51002,61002,43002,50002,50007.912.200
14 nov 20222,32002,52002,32002,41002,41007.695.000
11 nov 20222,36002,42002,22002,35002,35007.447.700
10 nov 20222,30002,40002,17002,38002,380012.010.600
09 nov 20222,11002,45002,11002,18002,18009.110.000
08 nov 20222,17002,30002,08002,14002,14007.334.800
07 nov 20222,13002,19002,07002,15002,15007.232.800
04 nov 20222,22002,24002,01002,11002,11007.008.900
03 nov 20222,08002,23002,04002,14002,14003.983.000
02 nov 20222,11002,33002,05002,13002,13007.027.400
01 nov 20222,16002,27002,08002,12002,12006.469.700
31 oct 20222,19002,21002,11002,16002,16006.085.600
28 oct 20221,97002,22001,95002,21002,21007.975.800
27 oct 20221,98002,09001,92002,06002,06007.202.700
26 oct 20221,86002,10001,85001,97001,97006.012.800
25 oct 20221,74001,92001,72001,88001,88006.407.700
24 oct 20221,77001,78001,65001,72001,72003.897.900
21 oct 20221,64001,79001,60001,77001,77006.646.700
20 oct 20221,66001,77001,63001,64001,64002.997.100
19 oct 20221,78001,79001,62001,66001,66005.826.800
18 oct 20221,86001,89001,74001,80001,80005.939.600
17 oct 20221,63001,87001,57001,83001,83008.234.200
14 oct 20221,73001,76001,54001,56001,56004.900.400
13 oct 20221,57001,71001,54001,70001,70004.201.600
12 oct 20221,64001,64001,55001,63001,63003.394.100
11 oct 20221,57001,70001,50001,63001,63004.468.100
10 oct 20221,60001,63001,53001,56001,56004.156.400
07 oct 20221,69001,70001,60001,61001,61004.519.000
06 oct 20221,78001,83001,70001,74001,74004.754.600
05 oct 20221,78001,83001,71001,79001,79004.234.200
04 oct 20221,73001,84001,71001,83001,83005.494.700
03 oct 20221,77001,79001,66001,72001,72004.572.400
30 sept 20221,68001,80001,67001,73001,73003.567.200
29 sept 20221,79001,80001,65001,68001,68004.938.900
28 sept 20221,77001,87001,76001,84001,84006.093.500
27 sept 20221,71001,79001,69001,76001,76005.976.100
26 sept 20221,72001,83001,66001,66001,66005.224.700
23 sept 20221,71001,77001,65001,71001,71004.764.000
22 sept 20221,80001,82001,74001,77001,77003.378.400
21 sept 20221,87001,95001,80001,81001,81004.412.000
20 sept 20221,83001,90001,80001,87001,87004.759.300
19 sept 20221,90001,92001,80001,85001,85006.878.200
16 sept 20222,02002,08001,89001,93001,930014.196.900
15 sept 20221,98002,10001,96002,10002,10005.654.300
14 sept 20222,07002,07001,97002,00002,00006.295.200
13 sept 20222,13002,15002,04002,07002,07005.795.500
12 sept 20222,22002,27002,14002,27002,27004.488.100
09 sept 20222,18002,25002,15002,22002,22003.857.400
08 sept 20222,01002,19002,01002,16002,16005.218.500
07 sept 20222,02002,07001,93002,06002,06006.386.900
06 sept 20222,20002,21001,98001,99001,99005.613.000
02 sept 20222,39002,42002,19002,20002,20005.969.100
01 sept 20222,27002,33002,17002,33002,33004.661.500
31 ago 20222,31002,34002,24002,29002,29005.364.400
30 ago 20222,34002,39002,23002,29002,29005.924.000
29 ago 20222,27002,42002,23002,32002,32005.286.800
26 ago 20222,51002,51002,27002,29002,29006.371.800
25 ago 20222,59002,60002,43002,50002,50003.908.900
24 ago 20222,43002,59002,35002,54002,54005.696.600
23 ago 20222,35002,45002,30002,43002,43004.995.900
22 ago 20222,29002,43002,28002,31002,31005.097.600
19 ago 20222,46002,54002,36002,38002,38004.185.300
18 ago 20222,54002,55002,40002,51002,51005.052.400
17 ago 20222,64002,74002,51002,53002,53005.763.900
16 ago 20222,75002,82002,67002,71002,71006.146.000
15 ago 20222,61002,79002,60002,79002,79005.302.900
12 ago 20222,53002,65002,47002,63002,63006.525.900
11 ago 20222,58002,70002,43002,46002,46009.236.000
10 ago 20222,22002,60002,19002,60002,600012.133.900
09 ago 20222,24002,25002,02002,10002,10005.867.400
08 ago 20222,39002,48002,27002,36002,36006.179.700
05 ago 20222,20002,37002,15002,37002,37005.444.800
04 ago 20222,20002,32002,18002,28002,28006.902.400
03 ago 20222,08002,26002,06002,20002,20007.393.900
02 ago 20221,91002,09001,91002,06002,06005.345.900
01 ago 20221,98002,04001,90001,91001,91004.402.400
29 jul 20222,06002,06001,95001,98001,98004.181.700
28 jul 20222,12002,15002,00002,08002,08004.958.700
27 jul 20222,04002,15001,96002,13002,13007.217.200
26 jul 20222,00002,12001,93002,04002,04006.112.500
25 jul 20222,02002,05001,92002,01002,01006.007.500
22 jul 20222,10002,12001,91001,91001,91005.105.200
21 jul 20222,23002,26002,05002,10002,10003.857.800
20 jul 20222,00002,40002,00002,23002,230013.157.300
19 jul 20221,87002,01001,82002,01002,01005.460.400
18 jul 20221,99002,05001,83001,84001,84005.123.100
15 jul 20222,06002,06001,89001,97001,97003.496.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...