Mercados españoles cerrados en 1 hr 8 mins

Inovio Pharmaceuticals, Inc. (INO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,09+0,22 (+2,78%)
A partir del 10:22AM EST. Mercado abierto.
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 20247,678,337,848,098,09110.962
23 feb 20247,677,917,087,887,88345.400
22 feb 20247,978,077,367,667,66375.500
21 feb 20248,198,377,717,897,89288.900
20 feb 20247,958,567,958,178,17556.600
16 feb 20247,408,057,087,937,93411.900
15 feb 20247,498,087,287,447,44435.500
14 feb 20246,597,656,597,347,34506.000
13 feb 20247,107,306,526,536,53564.100
12 feb 20246,767,656,757,127,12688.700
09 feb 20245,916,795,916,746,74705.200
08 feb 20245,406,115,355,745,74478.000
07 feb 20245,255,505,105,295,29203.700
06 feb 20244,905,554,805,305,30326.200
05 feb 20244,995,014,734,904,90193.700
02 feb 20245,255,314,915,045,04479.700
01 feb 20245,435,605,095,315,31408.100
31 ene 20245,845,905,395,395,39672.600
30 ene 20246,206,235,775,855,85471.600
29 ene 20246,226,456,016,246,24309.700
26 ene 20246,877,476,106,156,15441.200
25 ene 20246,927,145,876,796,79868.700
25 ene 20241:12 Split de acciones
24 ene 20246,847,326,606,966,96400.167
23 ene 20247,327,446,726,966,96682.025
22 ene 20248,168,648,048,288,28178.225
19 ene 20248,768,768,048,048,04270.950
18 ene 20248,289,007,928,648,64419.775
17 ene 20248,529,008,288,408,40222.558
16 ene 20249,249,848,409,009,00464.433
12 ene 202410,5610,688,769,249,24933.925
11 ene 202410,4410,809,7210,6810,68492.717
10 ene 202410,8010,929,6010,4410,44957.017
09 ene 20249,1210,808,6410,3210,321.155.800
08 ene 20248,769,008,048,888,88545.200
05 ene 20247,209,486,848,648,641.513.875
04 ene 20247,087,326,606,846,84939.775
03 ene 20246,967,086,006,246,24321.750
02 ene 20246,007,206,006,726,72590.858
29 dic 20236,246,366,006,126,12127.025
28 dic 20236,006,366,006,246,24136.367
27 dic 20236,246,245,886,126,12257.475
26 dic 20235,406,365,286,246,24487.325
22 dic 20234,925,404,805,285,28315.625
21 dic 20234,684,924,564,924,92186.517
20 dic 20234,684,804,564,684,68134.183
19 dic 20234,564,684,444,684,68144.750
18 dic 20234,804,804,564,564,56122.558
15 dic 20234,684,924,564,684,68480.683
14 dic 20234,564,684,324,564,56151.658
13 dic 20234,324,564,324,564,56120.867
12 dic 20234,444,444,324,324,32109.392
11 dic 20234,564,564,444,444,44150.508
08 dic 20234,564,684,444,564,56145.275
07 dic 20234,564,564,564,564,5697.842
06 dic 20234,564,684,564,564,56185.225
05 dic 20234,925,044,684,804,80168.300
04 dic 20234,564,924,564,924,92119.967
01 dic 20234,684,804,204,804,80286.992
30 nov 20234,564,804,444,684,68203.325
29 nov 20234,684,924,444,564,56222.100
28 nov 20235,045,044,564,804,80172.833
27 nov 20234,925,164,924,924,92138.150
24 nov 20234,805,044,805,045,0460.117
22 nov 20234,925,044,804,924,92129.208
21 nov 20235,045,044,805,045,04101.883
20 nov 20234,925,164,805,045,04180.267
17 nov 20235,045,164,805,165,16188.700
16 nov 20234,565,164,564,924,92198.867
15 nov 20234,444,804,444,564,56190.633
14 nov 20234,324,684,324,564,56132.583
13 nov 20234,084,324,084,204,20141.283
10 nov 20234,444,443,844,204,20331.975
09 nov 20234,444,444,204,324,32223.900
08 nov 20234,564,684,324,564,56169.342
07 nov 20234,564,684,564,564,56218.008
06 nov 20234,804,924,684,684,6888.183
03 nov 20234,685,164,564,804,80237.308
02 nov 20234,324,804,324,684,68238.467
01 nov 20234,324,564,324,444,4467.817
31 oct 20234,684,684,204,324,32112.175
30 oct 20234,444,564,204,444,44258.492
27 oct 20234,684,684,324,444,44265.883
26 oct 20234,564,684,444,564,56176.642
25 oct 20234,804,804,564,684,68147.133
24 oct 20235,045,164,804,804,80466.867
23 oct 20235,645,645,045,045,04219.433
20 oct 20235,525,765,525,645,64217.217
19 oct 20235,765,765,405,525,52195.392
18 oct 20235,765,885,525,525,52249.775
17 oct 20236,366,485,885,885,88533.775
16 oct 20236,126,486,006,246,24464.450
13 oct 20236,366,366,006,126,12334.700
12 oct 20236,486,485,646,366,36622.650
11 oct 20236,486,605,646,366,361.430.942
10 oct 20234,927,084,566,126,124.768.833
09 oct 20234,564,564,204,324,32138.058
06 oct 20234,324,684,204,444,44123.133
05 oct 20234,444,684,204,324,32185.508
04 oct 20234,564,684,444,444,44114.858
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...