INOVIO PHARMACTCLS (NY: INO)
10.71 USD  +0.13 (+1.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 10.63 10.90 10.42 10.71 1,364,271 +0.13(+1.23%)
Aug 21, 2014 9.970 10.60 9.920 10.58 1,658,459 +0.65(+6.55%)
Aug 20, 2014 9.960 9.995 9.550 9.930 798,078 -0.01(-0.10%)
Aug 19, 2014 9.770 10.04 9.750 9.940 727,039 +0.08(+0.81%)
Aug 18, 2014 9.500 9.870 9.370 9.860 1,180,787 +0.49(+5.23%)
Aug 15, 2014 9.490 9.550 9.180 9.370 964,287 -0.02(-0.21%)
Aug 14, 2014 9.550 9.620 9.250 9.390 1,020,057 -0.19(-1.98%)
Aug 13, 2014 9.090 9.600 8.920 9.580 1,964,679 +0.90(+10.37%)
Aug 12, 2014 8.750 9.280 8.600 8.680 1,725,494 -0.29(-3.23%)
Aug 11, 2014 10.06 10.09 8.750 8.970 3,639,276 -0.99(-9.94%)
Aug 08, 2014 9.700 9.980 9.500 9.960 869,984 +0.24(+2.47%)
Aug 07, 2014 9.750 9.880 9.710 9.720 878,994 -0.19(-1.92%)
Aug 06, 2014 9.920 10.01 9.750 9.910 722,411 -0.02(-0.20%)
Aug 05, 2014 10.17 10.28 9.890 9.930 1,189,953 -0.24(-2.36%)
Aug 04, 2014 9.700 10.35 9.600 10.17 1,418,230 +0.42(+4.31%)
Aug 01, 2014 10.06 10.20 9.650 9.750 1,553,713 -0.35(-3.47%)
Jul 31, 2014 10.85 10.88 10.03 10.10 2,286,904 -0.93(-8.43%)
Jul 30, 2014 11.33 11.54 11.02 11.03 1,338,579 -0.43(-3.75%)
Jul 29, 2014 11.89 11.93 11.04 11.46 2,065,481 -0.44(-3.70%)
Jul 28, 2014 12.56 12.56 11.62 11.90 2,225,654 -0.73(-5.78%)
Jul 25, 2014 13.06 13.10 12.51 12.63 1,806,985 -0.35(-2.70%)
Jul 24, 2014 12.92 13.40 12.43 12.98 3,598,701 -0.12(-0.92%)
Jul 23, 2014 13.87 14.20 12.00 13.10 12,874,788 +1.96(+17.59%)
Jul 22, 2014 11.18 11.60 11.02 11.14 1,673,055 +0.13(+1.18%)
Jul 21, 2014 10.30 11.08 10.10 11.01 1,793,120 +0.84(+8.26%)
Jul 18, 2014 9.460 10.19 9.400 10.17 1,057,179 +0.75(+7.96%)
Jul 17, 2014 9.730 9.970 9.290 9.420 913,071 -0.30(-3.09%)
Jul 16, 2014 9.760 9.980 9.500 9.720 814,586 +0.02(+0.21%)
Jul 15, 2014 9.970 10.09 9.600 9.700 730,412 -0.28(-2.81%)
Jul 14, 2014 10.15 10.25 9.920 9.980 700,879 -0.14(-1.38%)
Jul 11, 2014 10.00 10.17 9.901 10.12 397,636 +0.16(+1.61%)
Jul 10, 2014 9.690 10.18 9.200 9.960 1,166,738 +0.11(+1.12%)
Jul 09, 2014 10.06 10.30 9.760 9.850 1,056,696 -0.21(-2.09%)
Jul 08, 2014 10.80 10.80 9.550 10.06 1,878,904 -0.72(-6.68%)
Jul 07, 2014 10.60 10.80 10.55 10.78 811,591 +0.13(+1.22%)
Jul 03, 2014 10.65 10.65 10.65 0 -0.15(-1.39%)
Jul 02, 2014 10.85 10.95 10.50 10.80 912,706 -0.01(-0.09%)
Jul 01, 2014 10.95 11.09 10.50 10.81 1,738,216 +0.00(+0.00%)
Jun 30, 2014 11.21 11.38 10.73 10.81 1,980,435 +0.08(+0.75%)
Jun 27, 2014 10.25 11.10 10.25 10.73 7,740,312 +0.44(+4.28%)
Jun 26, 2014 10.11 10.73 9.970 10.29 2,247,042 +0.32(+3.21%)
Jun 25, 2014 9.620 10.03 9.560 9.970 1,362,610 +0.34(+3.53%)
Jun 24, 2014 9.460 9.740 9.360 9.630 1,299,428 +0.27(+2.88%)
Jun 23, 2014 9.200 9.540 9.160 9.360 1,133,259 +0.15(+1.63%)
Jun 20, 2014 9.110 9.240 9.000 9.210 1,570,616 +0.05(+0.55%)
Jun 19, 2014 9.300 9.410 9.100 9.160 747,111 -0.14(-1.51%)
Jun 18, 2014 9.060 9.400 8.990 9.300 1,128,862 +0.09(+0.98%)
Jun 17, 2014 9.010 9.220 8.870 9.210 1,157,073 +0.34(+3.83%)
Jun 16, 2014 8.720 8.950 8.630 8.870 1,234,290 +0.16(+1.84%)
Jun 13, 2014 8.850 8.940 8.600 8.710 1,081,507 -0.10(-1.14%)
Jun 12, 2014 8.820 9.150 8.550 8.810 1,923,294 -0.01(-0.11%)
Jun 11, 2014 9.940 10.10 8.510 8.820 7,151,889 -0.52(-5.57%)
Jun 10, 2014 11.08 12.20 8.880 9.340 11,395,961 -0.51(-5.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->