INOVIO PHARMACTCLS (NQ: INO)
8.330 USD  +0.045 (+0.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 7.040 7.335 7.040 7.170 467,797 +0.09(+1.34%)
Feb 27, 2015 7.060 7.180 6.886 7.075 650,999 +0.04(+0.64%)
Feb 26, 2015 7.060 7.030 675,536 +0.09(+1.30%)
Feb 25, 2015 6.460 6.970 6.376 6.940 739,303 +0.49(+7.60%)
Feb 24, 2015 6.790 6.860 6.330 6.450 1,194,805 -0.37(-5.43%)
Feb 23, 2015 7.050 7.059 6.703 6.820 465,599 -0.06(-0.87%)
Feb 20, 2015 6.870 6.980 6.850 6.880 340,010 +0.03(+0.44%)
Feb 19, 2015 7.000 7.100 6.820 6.850 387,457 -0.14(-2.00%)
Feb 18, 2015 6.790 7.090 6.780 6.990 714,433 +0.21(+3.02%)
Feb 17, 2015 6.750 6.850 6.650 6.785 707,385 -0.01(-0.22%)
Feb 13, 2015 6.800 6.800 6.800 0 -0.15(-2.16%)
Feb 12, 2015 6.850 7.150 6.680 6.950 885,541 +0.14(+2.06%)
Feb 11, 2015 7.600 7.600 6.770 6.810 2,093,144 -0.85(-11.10%)
Feb 10, 2015 7.990 7.990 7.450 7.660 1,043,114 -0.25(-3.16%)
Feb 09, 2015 8.140 8.281 7.870 7.910 602,741 -0.29(-3.54%)
Feb 06, 2015 8.210 8.350 8.100 8.200 427,213 -0.03(-0.36%)
Feb 05, 2015 8.060 8.230 8.040 8.230 502,816 +0.20(+2.49%)
Feb 04, 2015 8.200 8.280 7.820 8.030 862,588 -0.26(-3.14%)
Feb 03, 2015 8.220 8.390 8.127 8.290 546,366 +0.08(+0.97%)
Feb 02, 2015 8.670 8.670 8.110 8.210 537,176 -0.13(-1.56%)
Jan 30, 2015 8.450 8.500 8.310 8.340 577,433 -0.16(-1.88%)
Jan 29, 2015 8.490 8.550 8.320 8.500 357,614 +0.00(+0.00%)
Jan 28, 2015 8.940 8.990 8.450 8.500 361,435 -0.44(-4.92%)
Jan 27, 2015 8.770 9.080 8.750 8.940 432,117 +0.06(+0.68%)
Jan 26, 2015 8.610 8.890 8.500 8.880 587,141 +0.27(+3.14%)
Jan 23, 2015 8.500 8.660 8.410 8.610 323,031 +0.11(+1.29%)
Jan 22, 2015 8.660 8.660 8.310 8.500 543,291 -0.16(-1.85%)
Jan 21, 2015 8.930 8.990 8.570 8.660 437,287 -0.28(-3.13%)
Jan 20, 2015 8.760 8.950 8.450 8.940 566,122 +0.17(+1.94%)
Jan 16, 2015 8.750 8.950 8.610 8.770 511,580 -0.01(-0.11%)
Jan 15, 2015 8.750 8.780 473,833 -0.29(-3.20%)
Jan 14, 2015 8.930 9.140 8.910 9.070 424,159 +0.11(+1.17%)
Jan 13, 2015 8.965 589,965 -0.34(-3.60%)
Jan 12, 2015 9.510 9.600 9.200 9.300 448,372 -0.19(-2.00%)
Jan 09, 2015 9.310 9.570 9.230 9.490 462,876 +0.13(+1.39%)
Jan 08, 2015 9.450 9.540 9.320 9.360 520,319 +0.02(+0.21%)
Jan 07, 2015 9.360 9.370 9.128 9.340 544,038 +0.11(+1.19%)
Jan 06, 2015 9.500 9.680 9.120 9.230 739,047 -0.05(-0.54%)
Jan 05, 2015 9.400 9.470 9.120 9.280 436,173 -0.04(-0.43%)
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
//-->