XNAS
Datos históricos de Inovio Pharmaceuticals, Inc.
Inovio Pharmaceuticals, Inc. · INO
$1.15
▼ -0.01 (-0.44%)
Última operación · 10/10/2026, 18:35:45 UTC
- Variación en el periodo
- −55.25%
- Máximo
- US$2.72
- 17 de diciembre de 2025
- Mínimo
- US$0.56
- 30 de julio de 2026
- Volumen medio diario
- 2.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.10 | 1.15 | 1.07 | 1.15 | +5.50% | 2.89 M |
| 8 oct 2026 | 1.17 | 1.18 | 1.08 | 1.09 | −5.63% | 3.21 M |
| 7 oct 2026 | 1.12 | 1.19 | 1.11 | 1.16 | +2.21% | 2.8 M |
| 6 oct 2026 | 1.15 | 1.17 | 1.12 | 1.13 | −1.74% | 2.01 M |
| 5 oct 2026 | 1.20 | 1.21 | 1.11 | 1.15 | −0.86% | 2.96 M |
| 2 oct 2026 | 1.22 | 1.23 | 1.16 | 1.16 | −4.13% | 2.92 M |
| 1 oct 2026 | 1.24 | 1.26 | 1.20 | 1.21 | −0.82% | 1.94 M |
| 30 sep 2026 | 1.14 | 1.24 | 1.13 | 1.22 | +9.91% | 2.69 M |
| 29 sep 2026 | 1.18 | 1.18 | 1.10 | 1.11 | −5.13% | 3.06 M |
| 28 sep 2026 | 1.18 | 1.21 | 1.14 | 1.17 | −0.85% | 1.9 M |
| 25 sep 2026 | 1.22 | 1.23 | 1.17 | 1.18 | −2.48% | 2.25 M |
| 24 sep 2026 | 1.26 | 1.26 | 1.18 | 1.21 | −3.20% | 2.85 M |
| 23 sep 2026 | 1.30 | 1.31 | 1.24 | 1.25 | −3.10% | 3.03 M |
| 22 sep 2026 | 1.25 | 1.34 | 1.25 | 1.29 | +4.03% | 2.93 M |
| 21 sep 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 0.00% | 2.72 M |
| 18 sep 2026 | 1.22 | 1.27 | 1.21 | 1.24 | +2.48% | 2.91 M |
| 17 sep 2026 | 1.15 | 1.25 | 1.15 | 1.21 | +5.22% | 2.72 M |
| 16 sep 2026 | 1.18 | 1.18 | 1.08 | 1.15 | −0.86% | 3.38 M |
| 15 sep 2026 | 1.20 | 1.20 | 1.14 | 1.16 | −1.69% | 2.65 M |
| 14 sep 2026 | 1.24 | 1.26 | 1.16 | 1.18 | −5.60% | 3.28 M |
| 11 sep 2026 | 1.30 | 1.31 | 1.23 | 1.25 | −2.34% | 2.39 M |
| 10 sep 2026 | 1.34 | 1.34 | 1.28 | 1.28 | −3.03% | 1.96 M |
| 9 sep 2026 | 1.41 | 1.45 | 1.32 | 1.32 | −7.04% | 2.69 M |
| 8 sep 2026 | 1.43 | 1.45 | 1.38 | 1.42 | −0.70% | 3.47 M |
| 4 sep 2026 | 1.35 | 1.43 | 1.35 | 1.43 | +5.15% | 2.91 M |
| 3 sep 2026 | 1.37 | 1.44 | 1.33 | 1.36 | 0.00% | 4.2 M |
| 2 sep 2026 | 1.34 | 1.42 | 1.29 | 1.36 | +2.26% | 4.43 M |
| 1 sep 2026 | 1.26 | 1.34 | 1.22 | 1.33 | +4.72% | 2.63 M |
| 31 ago 2026 | 1.30 | 1.37 | 1.26 | 1.27 | −1.55% | 5.63 M |
| 28 ago 2026 | 1.27 | 1.32 | 1.26 | 1.29 | +2.38% | 1.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.