Inovio Pharmaceuticals Inc (INO)

INO
🏛️ 미국 →
2.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.49 1.57 1.40 1.56 8.2M
2022-12-29 1.44 1.56 1.41 1.53 7.4M
2022-12-28 1.41 1.47 1.40 1.42 5.1M
2022-12-27 1.52 1.53 1.39 1.41 5.9M
2022-12-23 1.56 1.58 1.50 1.53 3.4M
2022-12-22 1.67 1.67 1.50 1.60 4.4M
2022-12-21 1.67 1.69 1.59 1.67 4.8M
2022-12-20 1.58 1.67 1.56 1.64 4.2M
2022-12-19 1.78 1.79 1.55 1.56 4.4M
2022-12-16 1.74 1.83 1.68 1.80 8.8M
2022-12-15 1.87 1.88 1.75 1.76 4.3M
2022-12-14 1.82 1.91 1.75 1.87 5.1M
2022-12-13 1.85 1.90 1.74 1.85 7.6M
2022-12-12 1.75 1.86 1.72 1.84 5.5M
2022-12-09 1.84 1.85 1.73 1.73 3.6M
2022-12-08 1.85 1.89 1.79 1.84 3.8M
2022-12-07 1.79 1.87 1.77 1.83 4.2M
2022-12-06 1.83 1.84 1.77 1.79 5.0M
2022-12-05 1.94 1.98 1.81 1.85 6.5M
2022-12-02 1.91 1.99 1.80 1.98 6.5M
2022-12-01 1.98 2.00 1.90 1.92 5.2M
2022-11-30 1.92 2.05 1.89 2.04 11.3M
2022-11-29 1.91 1.98 1.89 1.93 5.0M
2022-11-28 1.99 2.04 1.90 1.90 4.9M
2022-11-25 2.01 2.07 1.99 2.01 2.1M
2022-11-23 2.06 2.11 2.00 2.05 4.0M
2022-11-22 2.12 2.12 2.00 2.07 6.0M
2022-11-21 2.12 2.17 2.06 2.12 3.9M
2022-11-18 2.37 2.37 2.10 2.13 5.8M
2022-11-17 2.33 2.37 2.25 2.34 5.4M
2022-11-16 2.47 2.60 2.32 2.34 7.0M
2022-11-15 2.51 2.61 2.43 2.50 7.9M
2022-11-14 2.32 2.52 2.32 2.41 7.7M
2022-11-11 2.36 2.42 2.22 2.35 7.4M
2022-11-10 2.30 2.40 2.17 2.38 12.0M
2022-11-09 2.11 2.45 2.11 2.18 9.1M
2022-11-08 2.17 2.30 2.08 2.14 7.3M
2022-11-07 2.13 2.19 2.07 2.15 7.2M
2022-11-04 2.22 2.24 2.01 2.11 7.0M
2022-11-03 2.08 2.23 2.04 2.14 4.0M
2022-11-02 2.11 2.33 2.05 2.13 7.0M
2022-11-01 2.16 2.27 2.08 2.12 6.5M
2022-10-31 2.19 2.21 2.11 2.16 6.1M
2022-10-28 1.97 2.22 1.95 2.21 8.0M
2022-10-27 1.98 2.09 1.92 2.06 7.2M
2022-10-26 1.86 2.10 1.85 1.97 6.0M
2022-10-25 1.74 1.92 1.72 1.88 6.4M
2022-10-24 1.77 1.78 1.65 1.72 3.9M
2022-10-21 1.64 1.79 1.60 1.77 6.6M
2022-10-20 1.66 1.77 1.63 1.64 3.0M
2022-10-19 1.78 1.79 1.62 1.66 5.8M
2022-10-18 1.86 1.89 1.74 1.80 5.9M
2022-10-17 1.63 1.87 1.57 1.83 8.2M
2022-10-14 1.73 1.76 1.54 1.56 4.9M
2022-10-13 1.57 1.71 1.54 1.70 4.2M
2022-10-12 1.64 1.64 1.55 1.63 3.4M
2022-10-11 1.57 1.70 1.50 1.63 4.5M
2022-10-10 1.60 1.63 1.53 1.56 4.2M
2022-10-07 1.69 1.70 1.60 1.61 4.5M
2022-10-06 1.78 1.83 1.70 1.74 4.8M
2022-10-05 1.78 1.83 1.71 1.79 4.2M
2022-10-04 1.73 1.84 1.71 1.83 5.5M
2022-10-03 1.77 1.79 1.66 1.72 4.6M
2022-09-30 1.68 1.80 1.67 1.73 3.6M
2022-09-29 1.79 1.80 1.65 1.68 4.9M
2022-09-28 1.77 1.87 1.76 1.84 6.1M
2022-09-27 1.71 1.79 1.69 1.76 6.0M
2022-09-26 1.72 1.83 1.66 1.66 5.2M
2022-09-23 1.71 1.77 1.65 1.71 4.8M
2022-09-22 1.80 1.82 1.74 1.77 3.4M
2022-09-21 1.87 1.95 1.80 1.81 4.4M
2022-09-20 1.83 1.90 1.80 1.87 4.8M
2022-09-19 1.90 1.92 1.80 1.85 6.9M
2022-09-16 2.02 2.08 1.89 1.93 14.2M
2022-09-15 1.98 2.10 1.96 2.10 5.7M
2022-09-14 2.07 2.07 1.97 2.00 6.3M
2022-09-13 2.13 2.15 2.04 2.07 5.8M
2022-09-12 2.22 2.27 2.14 2.27 4.5M
2022-09-09 2.18 2.25 2.15 2.22 3.9M
2022-09-08 2.01 2.20 2.01 2.16 5.2M
2022-09-07 2.02 2.07 1.93 2.06 6.4M
2022-09-06 2.20 2.21 1.98 1.99 5.6M
2022-09-02 2.39 2.42 2.19 2.20 6.0M
2022-09-01 2.27 2.33 2.17 2.33 4.7M
2022-08-31 2.31 2.34 2.24 2.29 5.4M
2022-08-30 2.34 2.39 2.23 2.29 5.9M
2022-08-29 2.27 2.42 2.23 2.32 5.3M
2022-08-26 2.51 2.51 2.27 2.29 6.4M
2022-08-25 2.59 2.60 2.43 2.50 3.9M
2022-08-24 2.43 2.59 2.35 2.54 5.7M
2022-08-23 2.35 2.45 2.30 2.43 5.0M
2022-08-22 2.29 2.43 2.28 2.31 5.1M
2022-08-19 2.46 2.54 2.36 2.38 4.2M
2022-08-18 2.54 2.55 2.40 2.51 5.1M
2022-08-17 2.64 2.74 2.51 2.53 5.8M
2022-08-16 2.75 2.82 2.67 2.71 6.1M
2022-08-15 2.61 2.79 2.60 2.79 5.3M
2022-08-12 2.53 2.65 2.47 2.63 6.5M
2022-08-11 2.58 2.70 2.43 2.46 9.2M
2022-08-10 2.22 2.60 2.19 2.60 12.1M
2022-08-09 2.24 2.25 2.02 2.10 5.9M
2022-08-08 2.39 2.48 2.27 2.36 6.2M
2022-08-05 2.20 2.37 2.15 2.37 5.4M
2022-08-04 2.20 2.32 2.18 2.28 6.9M
2022-08-03 2.08 2.26 2.06 2.20 7.5M
2022-08-02 1.91 2.09 1.91 2.06 5.3M
2022-08-01 1.98 2.04 1.90 1.91 4.4M
2022-07-29 2.06 2.06 1.95 1.98 4.2M
2022-07-28 2.12 2.15 2.00 2.08 5.0M
2022-07-27 2.04 2.15 1.96 2.13 7.2M
2022-07-26 2.00 2.12 1.93 2.04 6.1M
2022-07-25 2.02 2.05 1.92 2.01 6.0M
2022-07-22 2.10 2.12 1.91 1.91 5.1M
2022-07-21 2.23 2.26 2.05 2.10 3.9M
2022-07-20 2.00 2.40 2.00 2.23 13.2M
2022-07-19 1.87 2.01 1.82 2.01 5.5M
2022-07-18 1.99 2.05 1.83 1.84 5.1M
2022-07-15 2.06 2.06 1.89 1.97 3.5M
2022-07-14 2.07 2.14 1.97 2.00 4.4M
2022-07-13 1.95 2.14 1.91 2.13 6.1M
2022-07-12 1.95 2.03 1.83 2.00 4.5M
2022-07-11 2.15 2.15 1.94 1.95 4.4M
2022-07-08 2.09 2.20 2.03 2.17 6.2M
2022-07-07 2.05 2.12 2.02 2.10 5.3M
2022-07-06 2.06 2.14 2.01 2.06 5.3M
2022-07-05 1.86 2.07 1.84 2.07 8.1M
2022-07-01 1.77 1.89 1.72 1.89 6.0M
2022-06-30 1.74 1.84 1.68 1.73 5.7M
2022-06-29 1.79 1.84 1.73 1.79 6.2M
2022-06-28 1.95 1.96 1.78 1.82 5.6M
2022-06-27 1.95 2.00 1.83 1.95 4.8M
2022-06-24 2.01 2.02 1.84 1.94 8.9M
2022-06-23 1.89 2.01 1.85 2.01 8.1M
2022-06-22 1.67 1.94 1.64 1.87 8.8M
2022-06-21 1.62 1.80 1.60 1.72 8.9M
2022-06-17 1.48 1.66 1.47 1.60 18.1M
2022-06-16 1.45 1.53 1.38 1.48 6.9M
2022-06-15 1.45 1.53 1.43 1.52 6.8M
2022-06-14 1.48 1.49 1.40 1.44 4.2M
2022-06-13 1.48 1.59 1.43 1.46 8.8M
2022-06-10 1.66 1.67 1.50 1.51 7.9M
2022-06-09 1.81 1.82 1.65 1.65 5.3M
2022-06-08 1.76 1.87 1.75 1.80 4.3M
2022-06-07 1.72 1.81 1.70 1.81 4.0M
2022-06-06 1.78 1.83 1.70 1.73 4.5M
2022-06-03 1.76 1.79 1.70 1.77 6.4M
2022-06-02 1.79 1.85 1.74 1.80 4.3M
2022-06-01 1.91 1.91 1.76 1.76 5.0M
2022-05-31 1.97 2.01 1.84 1.87 8.5M
2022-05-27 1.84 2.00 1.79 1.99 10.6M
2022-05-26 1.72 1.81 1.71 1.75 4.3M
2022-05-25 1.77 1.81 1.68 1.73 5.2M
2022-05-24 1.88 1.89 1.76 1.77 6.8M
2022-05-23 2.16 2.16 1.89 1.92 11.9M
2022-05-20 2.01 2.05 1.77 1.88 7.6M
2022-05-19 2.05 2.18 1.94 1.97 31.3M
2022-05-18 1.88 1.92 1.80 1.84 6.0M
2022-05-17 1.92 2.01 1.88 1.99 6.1M
2022-05-16 1.98 2.04 1.87 1.89 5.2M
2022-05-13 1.93 2.06 1.87 1.99 7.9M
2022-05-12 1.80 1.98 1.76 1.88 11.9M
2022-05-11 1.95 1.99 1.60 1.81 18.2M
2022-05-10 2.45 2.57 2.34 2.49 5.9M
2022-05-09 2.62 2.64 2.36 2.37 5.9M
2022-05-06 2.79 2.79 2.64 2.66 3.2M
2022-05-05 3.01 3.02 2.77 2.79 3.8M
2022-05-04 2.99 3.09 2.80 3.09 4.6M
2022-05-03 2.96 3.04 2.89 3.00 2.4M
2022-05-02 2.75 2.99 2.71 2.98 4.5M
2022-04-29 2.83 2.97 2.73 2.73 4.4M
2022-04-28 2.84 2.84 2.64 2.83 3.4M
2022-04-27 2.85 2.93 2.77 2.77 3.3M
2022-04-26 2.93 2.99 2.82 2.82 4.7M
2022-04-25 2.85 2.97 2.84 2.96 2.7M
2022-04-22 2.89 2.96 2.82 2.87 3.6M
2022-04-21 3.08 3.09 2.87 2.87 5.0M
2022-04-20 3.06 3.09 2.93 3.04 2.4M
2022-04-19 3.02 3.11 2.94 3.04 3.0M
2022-04-18 3.22 3.23 2.96 2.97 3.9M
2022-04-14 3.42 3.42 3.20 3.20 2.9M
2022-04-13 3.24 3.45 3.22 3.42 4.3M
2022-04-12 3.23 3.31 3.15 3.21 2.7M
2022-04-11 3.25 3.27 3.16 3.17 3.1M
2022-04-08 3.40 3.43 3.27 3.27 3.9M
2022-04-07 3.65 3.71 3.40 3.40 4.2M
2022-04-06 3.68 3.76 3.58 3.69 4.1M
2022-04-05 3.95 4.00 3.75 3.75 5.5M
2022-04-04 3.80 3.99 3.73 3.98 4.0M
2022-04-01 3.61 3.82 3.51 3.80 5.1M
2022-03-31 3.70 3.70 3.58 3.59 1.9M
2022-03-30 3.78 3.86 3.63 3.65 4.9M
2022-03-29 3.63 3.82 3.63 3.82 4.4M
2022-03-28 3.65 3.74 3.53 3.57 3.8M
2022-03-25 3.77 3.78 3.60 3.63 6.7M
2022-03-24 3.72 3.77 3.63 3.76 3.1M
2022-03-23 3.66 3.77 3.61 3.65 3.6M
2022-03-22 3.66 3.87 3.61 3.75 6.7M
2022-03-21 3.80 3.83 3.54 3.63 5.7M
2022-03-18 3.52 3.77 3.48 3.76 26.3M
2022-03-17 3.27 3.53 3.23 3.53 6.1M
2022-03-16 3.16 3.30 3.14 3.30 5.1M
2022-03-15 3.07 3.17 3.02 3.14 4.0M
2022-03-14 3.23 3.35 3.00 3.02 6.2M
2022-03-11 3.41 3.46 3.22 3.22 2.9M
2022-03-10 3.36 3.43 3.30 3.41 2.9M
2022-03-09 3.33 3.45 3.29 3.43 4.0M
2022-03-08 3.12 3.39 3.07 3.26 4.0M
2022-03-07 3.06 3.22 3.04 3.16 4.4M
2022-03-04 3.05 3.17 3.04 3.11 4.8M
2022-03-03 3.01 3.11 2.98 3.11 6.3M
2022-03-02 3.00 3.08 2.80 3.05 6.9M
2022-03-01 3.27 3.31 3.16 3.24 3.5M
2022-02-28 3.20 3.27 3.11 3.24 3.7M
2022-02-25 3.20 3.23 3.07 3.22 2.7M
2022-02-24 2.79 3.23 2.76 3.23 5.7M
2022-02-23 3.18 3.18 2.97 2.97 4.5M
2022-02-22 3.10 3.23 3.10 3.11 3.7M
2022-02-18 3.27 3.30 3.14 3.18 2.9M
2022-02-17 3.37 3.40 3.23 3.24 3.1M
2022-02-16 3.38 3.47 3.36 3.42 2.6M
2022-02-15 3.35 3.48 3.33 3.46 5.4M
2022-02-14 3.32 3.37 3.21 3.26 4.4M
2022-02-11 3.59 3.61 3.27 3.32 6.8M
2022-02-10 3.75 3.85 3.52 3.54 7.1M
2022-02-09 3.72 3.89 3.70 3.87 4.4M
2022-02-08 3.76 3.80 3.60 3.66 3.5M
2022-02-07 3.72 3.88 3.72 3.80 2.7M
2022-02-04 3.62 3.79 3.57 3.76 3.7M
2022-02-03 3.81 3.83 3.58 3.59 4.9M
2022-02-02 4.14 4.14 3.82 3.83 4.7M
2022-02-01 4.20 4.28 4.02 4.13 4.1M
2022-01-31 3.89 4.18 3.85 4.14 5.1M
2022-01-28 3.69 3.89 3.61 3.88 3.7M
2022-01-27 4.04 4.08 3.70 3.72 4.2M
2022-01-26 4.15 4.32 3.92 3.94 5.1M
2022-01-25 3.82 4.11 3.78 4.04 4.2M
2022-01-24 3.81 3.96 3.47 3.92 7.5M
2022-01-21 4.15 4.34 3.92 3.92 6.3M
2022-01-20 4.22 4.34 4.09 4.10 3.7M
2022-01-19 4.27 4.37 4.17 4.19 3.6M
2022-01-18 4.66 4.68 4.27 4.28 5.6M
2022-01-14 4.55 4.77 4.51 4.75 4.9M
2022-01-13 4.83 4.88 4.59 4.61 2.9M
2022-01-12 4.90 4.99 4.79 4.79 3.0M
2022-01-11 4.75 4.93 4.71 4.89 2.5M
2022-01-10 4.61 4.83 4.50 4.80 3.7M
2022-01-07 4.67 4.81 4.59 4.61 3.3M
2022-01-06 4.69 4.82 4.47 4.65 5.5M
2022-01-05 5.02 5.15 4.66 4.67 5.6M
2022-01-04 5.14 5.27 4.93 5.02 4.0M
2022-01-03 5.03 5.26 4.92 5.20 5.9M