INOVIO PHARMACTCLS (NQ: INO)
8.330 USD  -0.030 (-0.36%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 8.800 8.800 8.200 8.360 1,537,586 -0.47(-5.32%)
May 22, 2015 8.830 8.830 8.830 0 +0.57(+6.90%)
May 21, 2015 8.340 8.350 8.150 8.260 498,958 +0.05(+0.61%)
May 20, 2015 8.230 8.300 8.110 8.210 705,797 -0.05(-0.61%)
May 19, 2015 8.150 8.280 7.980 8.260 801,514 +0.15(+1.85%)
May 18, 2015 7.970 8.170 7.880 8.110 973,179 +0.14(+1.76%)
May 15, 2015 7.990 8.020 7.800 7.970 738,347 -0.02(-0.25%)
May 14, 2015 7.870 7.990 7.681 7.990 862,950 +0.13(+1.65%)
May 13, 2015 8.140 8.160 7.830 7.860 979,263 -0.24(-2.96%)
May 12, 2015 8.070 8.190 7.940 8.100 1,635,808 +0.09(+1.12%)
May 11, 2015 7.950 8.200 7.760 8.010 2,072,968 +0.00(+0.00%)
May 08, 2015 8.150 8.180 7.950 8.010 1,794,893 -0.07(-0.87%)
May 07, 2015 8.100 8.200 7.800 8.080 1,159,492 -0.01(-0.12%)
May 06, 2015 8.300 8.380 7.950 8.090 1,441,358 -0.18(-2.18%)
May 05, 2015 8.470 8.520 8.150 8.270 1,247,290 -0.19(-2.25%)
May 04, 2015 8.500 8.650 8.380 8.460 1,314,711 +0.04(+0.48%)
May 01, 2015 8.450 8.200 8.420 1,494,243 +0.26(+3.19%)
Apr 30, 2015 8.290 8.540 8.060 8.160 8,186,721 -1.69(-17.16%)
Apr 29, 2015 9.720 10.19 9.580 9.850 974,824 +0.14(+1.44%)
Apr 28, 2015 10.15 10.30 9.530 9.710 1,099,914 -0.34(-3.43%)
Apr 27, 2015 10.40 10.57 9.750 10.05 1,629,727 -0.29(-2.85%)
Apr 24, 2015 10.55 10.74 10.35 10.35 503,141 -0.25(-2.36%)
Apr 23, 2015 10.40 10.69 10.22 10.60 547,972 +0.21(+2.07%)
Apr 22, 2015 10.60 10.77 10.35 10.38 627,612 -0.09(-0.86%)
Apr 21, 2015 10.73 10.75 10.41 10.47 1,339,961 +0.15(+1.50%)
Apr 20, 2015 10.09 10.53 10.06 10.32 792,518 +0.28(+2.79%)
Apr 17, 2015 10.17 10.45 9.845 10.04 1,058,402 -0.29(-2.76%)
Apr 16, 2015 10.50 10.70 10.25 10.32 637,555 -0.06(-0.58%)
Apr 15, 2015 10.60 10.83 10.31 10.38 1,593,116 -0.10(-0.91%)
Apr 14, 2015 10.00 10.50 9.750 10.48 2,012,271 +0.60(+6.07%)
Apr 13, 2015 9.530 10.08 9.290 9.880 960,857 +0.10(+1.02%)
Apr 10, 2015 10.00 10.09 9.630 9.780 1,268,625 -0.18(-1.81%)
Apr 09, 2015 10.31 10.70 9.680 9.960 4,354,142 +0.24(+2.47%)
Apr 08, 2015 9.500 9.860 9.430 9.720 2,244,907 +0.64(+7.05%)
Apr 07, 2015 9.200 9.270 9.010 9.080 736,223 +0.01(+0.11%)
Apr 06, 2015 8.700 9.324 8.660 9.070 797,261 +0.38(+4.43%)
Apr 02, 2015 8.685 8.685 8.685 0 +0.21(+2.54%)
Apr 01, 2015 8.180 8.490 8.110 8.470 480,131 +0.31(+3.80%)
Mar 31, 2015 8.250 8.300 8.090 8.160 540,939 -0.17(-2.04%)
Mar 30, 2015 8.450 8.670 8.250 8.330 401,207 +0.04(+0.54%)
Mar 27, 2015 8.130 8.360 8.070 8.285 420,026 +0.20(+2.41%)
Mar 26, 2015 8.000 8.440 7.890 8.090 758,746 -0.10(-1.22%)
Mar 25, 2015 8.780 8.780 8.100 8.190 951,773 -0.54(-6.19%)
Mar 24, 2015 8.850 9.100 8.710 8.730 639,731 -0.12(-1.41%)
Mar 23, 2015 9.180 9.300 8.670 8.855 944,662 -0.23(-2.59%)
Mar 20, 2015 9.500 10.24 9.010 9.090 4,077,032 -0.36(-3.81%)
Mar 19, 2015 8.350 9.500 8.300 9.450 2,616,243 +1.07(+12.77%)
Mar 18, 2015 8.490 8.700 8.160 8.380 840,014 -0.18(-2.10%)
Mar 17, 2015 8.500 8.620 7.760 8.560 2,053,570 +0.14(+1.66%)
Mar 16, 2015 7.100 8.540 7.050 8.420 4,920,063 +1.38(+19.60%)
Mar 13, 2015 7.420 7.420 6.880 7.040 619,667 -0.26(-3.56%)
Mar 12, 2015 7.250 7.500 7.180 7.300 555,458 +0.13(+1.81%)
Mar 11, 2015 7.240 7.240 7.000 7.170 344,071 +0.08(+1.13%)
Mar 10, 2015 7.060 7.290 6.994 7.090 338,689 -0.05(-0.70%)
Mar 09, 2015 7.300 7.350 6.920 7.140 549,744 -0.21(-2.86%)
Mar 06, 2015 7.550 7.670 7.310 7.350 497,445 -0.21(-2.78%)
Mar 05, 2015 7.400 7.800 7.385 7.560 796,749 +0.20(+2.72%)
Mar 04, 2015 7.420 6.950 7.360 501,561 +0.31(+4.40%)
Mar 03, 2015 7.050 312,490 -0.12(-1.67%)
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
//-->