BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
INOVIO PHARMACEUTICALS, Inc. (NY: INO)
2.670 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.570 2.840 2.420 2.670 8,980,867 +0.07(+2.69%)
Apr 15, 2014 2.630 2.660 2.130 2.600 16,167,748 -0.07(-2.62%)
Apr 14, 2014 2.910 2.980 2.600 2.670 6,912,258 -0.22(-7.61%)
Apr 11, 2014 2.880 2.950 2.800 2.890 4,927,700 -0.11(-3.67%)
Apr 10, 2014 3.180 3.200 2.890 3.000 7,288,279 -0.13(-4.15%)
Apr 09, 2014 2.820 3.170 2.800 3.130 6,721,212 +0.33(+11.79%)
Apr 08, 2014 3.000 3.080 2.790 2.800 6,087,188 -0.16(-5.41%)
Apr 07, 2014 3.090 3.120 2.880 2.960 9,938,034 -0.18(-5.73%)
Apr 04, 2014 3.370 3.390 3.100 3.140 9,332,506 -0.19(-5.71%)
Apr 03, 2014 3.500 3.510 3.310 3.330 4,971,449 -0.14(-4.03%)
Apr 02, 2014 3.470 3.530 3.360 3.470 5,466,817 -0.02(-0.57%)
Apr 01, 2014 3.390 3.500 3.330 3.490 4,715,686 +0.16(+4.80%)
Mar 31, 2014 3.340 3.410 3.315 3.330 3,069,008 +0.05(+1.52%)
Mar 28, 2014 3.220 3.640 3.150 3.280 12,512,726 -0.36(-9.89%)
Mar 27, 2014 3.210 3.640 3.070 3.640 17,051,728 +0.41(+12.69%)
Mar 26, 2014 3.340 3.450 3.120 3.230 8,473,223 +0.00(+0.00%)
Mar 25, 2014 3.500 3.550 3.180 3.230 10,401,414 -0.28(-7.98%)
Mar 24, 2014 3.780 3.800 3.430 3.510 11,670,074 -0.18(-4.88%)
Mar 21, 2014 3.830 3.860 3.600 3.690 11,658,682 -0.11(-2.89%)
Mar 20, 2014 3.790 3.890 3.650 3.800 8,328,089 -0.02(-0.52%)
Mar 19, 2014 3.430 3.850 3.430 3.820 14,321,730 +0.39(+11.37%)
Mar 18, 2014 3.500 3.520 3.420 3.430 6,064,544 +0.01(+0.29%)
Mar 17, 2014 3.500 3.600 3.370 3.420 7,783,972 -0.08(-2.29%)
Mar 14, 2014 3.400 3.500 3.320 3.500 4,673,579 +0.06(+1.74%)
Mar 13, 2014 3.500 3.500 3.360 3.440 4,766,999 -0.07(-1.99%)
Mar 12, 2014 3.490 3.530 3.400 3.510 3,644,819 +0.00(+0.00%)
Mar 11, 2014 3.590 3.600 3.470 3.510 4,599,487 -0.01(-0.28%)
Mar 10, 2014 3.590 3.630 3.420 3.520 7,326,080 +0.12(+3.53%)
Mar 07, 2014 3.590 3.620 3.400 3.400 6,184,847 -0.11(-3.13%)
Mar 06, 2014 3.700 3.710 3.500 3.510 6,873,333 -0.07(-1.96%)
Mar 05, 2014 3.500 3.630 3.410 3.580 6,509,889 +0.06(+1.70%)
Mar 04, 2014 3.650 3.700 3.500 3.520 9,195,310 -0.03(-0.85%)
Mar 03, 2014 3.200 3.550 3.000 3.550 13,674,500 +0.26(+7.90%)
Feb 28, 2014 3.500 3.580 3.200 3.290 12,600,817 -0.13(-3.80%)
Feb 27, 2014 3.330 3.480 3.200 3.420 27,967,479 -0.31(-8.31%)
Feb 26, 2014 3.600 3.770 3.560 3.730 8,777,374 +0.17(+4.78%)
Feb 25, 2014 3.870 3.930 3.530 3.560 21,538,173 -0.16(-4.30%)
Feb 24, 2014 3.400 3.950 3.220 3.720 32,105,645 +0.50(+15.53%)
Feb 21, 2014 2.980 3.240 2.950 3.220 20,630,335 +0.32(+11.03%)
Feb 20, 2014 2.870 2.950 2.820 2.900 4,361,844 +0.09(+3.20%)
Feb 19, 2014 2.900 3.030 2.770 2.810 14,174,957 -0.04(-1.40%)
Feb 18, 2014 2.800 2.860 2.760 2.850 3,736,343 +0.10(+3.64%)
Feb 14, 2014 2.750 2.750 2.750 0 +0.02(+0.73%)
Feb 13, 2014 2.730 2.750 2.620 2.730 3,195,010 +0.10(+3.80%)
Feb 12, 2014 2.920 2.920 2.570 2.630 7,752,550 -0.24(-8.36%)
Feb 11, 2014 2.950 2.970 2.750 2.870 13,899,766 +0.14(+5.13%)
Feb 10, 2014 2.600 2.780 2.580 2.730 8,665,678 +0.16(+6.23%)
Feb 07, 2014 2.470 2.580 2.470 2.570 2,888,874 +0.05(+1.98%)
Feb 06, 2014 2.500 2.520 2.440 2.520 1,317,673 +0.01(+0.40%)
Feb 05, 2014 2.500 2.510 2.370 2.510 3,142,937 +0.01(+0.40%)
Feb 04, 2014 2.510 2.550 2.470 2.500 1,582,162 +0.01(+0.40%)
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