INOVIO PHARMACTCLS (NQ: INO)
8.140 USD  -0.020 (-0.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 8.200 8.300 7.990 8.140 832,616 -0.02(-0.25%)
Jun 30, 2015 8.070 8.160 7.894 8.160 969,677 +0.17(+2.13%)
Jun 29, 2015 8.290 8.365 7.990 7.990 1,673,248 -0.51(-6.00%)
Jun 26, 2015 8.460 8.580 8.120 8.500 1,909,564 +0.12(+1.43%)
Jun 25, 2015 8.800 8.830 8.330 8.380 1,689,901 -0.41(-4.72%)
Jun 24, 2015 9.090 9.110 8.790 8.795 810,927 -0.29(-3.25%)
Jun 23, 2015 9.030 9.100 8.870 9.090 577,254 +0.11(+1.22%)
Jun 22, 2015 8.970 9.100 8.800 8.980 949,854 +0.06(+0.67%)
Jun 19, 2015 8.790 8.920 8.620 8.920 2,032,958 +0.19(+2.18%)
Jun 18, 2015 8.730 8.840 8.620 8.730 922,025 +0.05(+0.58%)
Jun 17, 2015 8.680 8.740 8.520 8.680 809,017 +0.05(+0.58%)
Jun 16, 2015 8.430 8.800 8.400 8.630 1,095,824 +0.13(+1.53%)
Jun 15, 2015 8.620 8.660 8.340 8.500 929,839 -0.12(-1.39%)
Jun 12, 2015 8.880 8.880 8.560 8.620 856,456 -0.31(-3.47%)
Jun 11, 2015 8.940 8.940 8.770 8.930 951,176 +0.07(+0.85%)
Jun 10, 2015 8.930 8.940 8.750 8.855 941,672 +0.03(+0.28%)
Jun 09, 2015 8.830 8.900 8.640 8.830 1,072,918 +0.07(+0.86%)
Jun 08, 2015 8.600 8.820 8.475 8.755 1,210,171 +0.06(+0.63%)
Jun 05, 2015 9.030 8.570 8.700 3,684,241 -0.33(-3.65%)
Jun 04, 2015 8.530 9.070 8.525 9.030 2,355,452 +0.43(+5.00%)
Jun 03, 2015 8.470 8.640 8.426 8.600 1,016,735 +0.18(+2.14%)
Jun 02, 2015 8.360 8.570 8.250 8.420 614,060 +0.08(+0.96%)
Jun 01, 2015 8.500 8.690 8.330 8.340 1,397,048 -0.07(-0.83%)
May 29, 2015 8.560 8.650 8.350 8.410 1,760,977 -0.17(-1.98%)
May 28, 2015 8.330 8.635 8.280 8.580 944,279 +0.19(+2.26%)
May 27, 2015 8.500 8.530 8.260 8.390 948,982 +0.03(+0.36%)
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%)
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
//-->