INOVIO PHARMACTCLS (NQ: INO)
8.780 USD  +0.440 (+5.28%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 8.360 8.785 8.340 8.780 743,608 +0.44(+5.28%)
Dec 16, 2014 8.700 8.340 615,278 +0.08(+0.97%)
Dec 15, 2014 8.720 8.770 8.170 8.260 646,858 -0.23(-2.71%)
Dec 12, 2014 8.120 8.840 8.120 8.490 718,024 +0.27(+3.28%)
Dec 11, 2014 8.300 8.490 8.155 8.220 601,873 +0.01(+0.12%)
Dec 10, 2014 8.510 8.600 8.180 8.210 569,378 -0.35(-4.09%)
Dec 09, 2014 8.500 8.575 8.100 8.560 1,044,326 -0.01(-0.12%)
Dec 08, 2014 8.870 9.060 8.550 8.570 735,658 -0.32(-3.60%)
Dec 05, 2014 8.800 9.080 8.800 8.890 786,956 +0.11(+1.25%)
Dec 04, 2014 9.200 9.300 8.700 8.780 1,253,456 -0.46(-4.98%)
Dec 03, 2014 9.330 9.500 9.130 9.240 551,060 -0.16(-1.70%)
Dec 02, 2014 9.250 9.500 9.250 9.400 642,448 +0.15(+1.62%)
Dec 01, 2014 10.03 10.03 9.240 9.250 801,434 -0.43(-4.44%)
Nov 28, 2014 9.930 10.07 9.650 9.680 561,234 -0.21(-2.12%)
Nov 26, 2014 9.890 9.890 9.890 0 -0.15(-1.49%)
Nov 25, 2014 10.20 10.26 9.850 10.04 1,495,570 -0.14(-1.38%)
Nov 24, 2014 9.950 10.23 9.870 10.18 1,210,300 +0.20(+2.00%)
Nov 21, 2014 10.06 10.20 9.750 9.980 652,399 +0.03(+0.30%)
Nov 20, 2014 9.560 10.02 9.400 9.950 1,065,808 +0.51(+5.40%)
Nov 19, 2014 9.810 9.865 9.345 9.440 1,254,548 -0.42(-4.26%)
Nov 18, 2014 10.00 10.32 9.800 9.860 1,227,915 -0.07(-0.70%)
Nov 17, 2014 9.900 10.40 9.510 9.930 2,045,501 -1.07(-9.73%)
Nov 14, 2014 10.99 11.05 10.85 11.00 634,695 -0.01(-0.09%)
Nov 13, 2014 11.06 11.20 10.92 11.01 400,149 -0.09(-0.81%)
Nov 12, 2014 11.20 11.26 10.93 11.10 615,389 -0.20(-1.77%)
Nov 11, 2014 11.24 11.46 11.09 11.30 633,395 +0.06(+0.53%)
Nov 10, 2014 11.00 11.24 10.67 11.24 1,346,768 +0.01(+0.09%)
Nov 07, 2014 11.00 11.35 11.00 11.23 711,029 +0.16(+1.45%)
Nov 06, 2014 11.17 11.35 11.00 11.07 728,288 -0.16(-1.42%)
Nov 05, 2014 11.60 11.65 11.06 11.23 774,315 -0.30(-2.60%)
Nov 04, 2014 11.65 11.90 11.37 11.53 602,915 -0.12(-1.03%)
Nov 03, 2014 11.38 11.78 11.38 11.65 789,839 +0.29(+2.55%)
Oct 31, 2014 11.60 11.75 11.22 11.36 803,965 -0.07(-0.61%)
Oct 30, 2014 11.30 11.66 11.22 11.43 848,402 +0.23(+2.05%)
Oct 29, 2014 11.34 11.40 11.04 11.20 524,149 -0.18(-1.58%)
Oct 28, 2014 11.34 11.54 11.18 11.38 645,801 +0.07(+0.62%)
Oct 27, 2014 11.35 11.31 11.31 11.31 536,315 +0.00(+0.00%)
Oct 24, 2014 11.41 11.55 11.06 11.31 521,901 +0.11(+0.98%)
Oct 23, 2014 10.96 11.52 10.95 11.20 890,486 +0.25(+2.28%)
Oct 22, 2014 10.90 10.95 1,298,880 -0.60(-5.19%)
Oct 21, 2014 12.39 12.54 11.15 11.55 2,420,540 -0.64(-5.25%)
Oct 20, 2014 12.11 13.00 11.94 12.19 2,540,812 -0.12(-0.97%)
Oct 17, 2014 12.37 12.31 2,263,999 +0.47(+3.97%)
Oct 16, 2014 11.24 11.95 11.15 11.84 2,660,496 +0.60(+5.34%)
Oct 15, 2014 10.47 11.25 10.45 11.24 2,199,238 +0.30(+2.74%)
Oct 14, 2014 10.88 11.13 10.65 10.94 2,412,294 +0.42(+3.99%)
Oct 13, 2014 10.04 10.61 9.850 10.52 1,589,238 +0.48(+4.78%)
Oct 10, 2014 10.23 10.42 9.920 10.04 826,707 -0.05(-0.50%)
Oct 09, 2014 10.55 10.55 10.00 10.09 851,490 -0.43(-4.09%)
Oct 08, 2014 10.40 10.63 9.950 10.52 1,175,147 +0.18(+1.74%)
Oct 07, 2014 11.01 11.15 10.34 10.34 1,384,125 -0.81(-7.26%)
Oct 06, 2014 10.79 11.60 10.66 11.15 3,954,387 +0.12(+1.09%)
Oct 03, 2014 10.48 11.29 10.45 11.03 2,638,893 +0.58(+5.55%)
Oct 02, 2014 10.15 10.49 9.820 10.45 1,651,656 +0.65(+6.63%)
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
//-->