$8.83 +0.57 (%) Inovio Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INO historical data

Date Open High Low Close Volume
5/22/20158.278.898.208.832,486,216
5/21/20158.348.358.158.26498,958
5/20/20158.238.308.118.21705,797
5/19/20158.158.287.988.26801,514
5/18/20157.978.177.888.11973,229
5/15/20157.998.027.807.97738,347
5/14/20157.877.997.687.99862,950
5/13/20158.148.167.837.86979,563
5/12/20158.078.197.928.101,635,808
5/11/20157.958.207.758.012,072,968
5/8/20158.158.187.958.011,794,893
5/7/20158.108.207.808.081,159,492
5/6/20158.308.387.958.091,441,358
5/5/20158.478.528.158.271,247,290
5/4/20158.508.658.388.461,314,811
5/1/20158.338.458.208.421,494,243
4/30/20158.298.548.068.168,187,821
4/29/20159.7210.199.589.85976,424
4/28/201510.1510.309.539.711,099,914
4/27/201510.4010.579.7510.061,629,727
4/24/201510.5510.7410.3510.35503,141
4/23/201510.4010.6910.2210.60547,972
4/22/201510.6010.7710.3510.39627,711
4/21/201510.7310.7510.4110.481,339,961
4/20/201510.0910.5310.0610.32792,518
4/17/201510.1710.459.8510.041,058,402
4/16/201510.5010.7010.2510.33637,555
4/15/201510.6010.8310.3110.391,593,116
4/14/201510.0010.509.7510.482,012,273
4/13/20159.5310.089.299.88960,857
4/10/201510.0010.099.639.781,268,625
4/9/201510.3110.709.689.964,356,842
4/8/20159.509.869.439.722,266,242
4/7/20159.209.279.019.08736,223
4/6/20158.709.328.669.07797,711
4/2/20158.528.888.338.69777,601
4/1/20158.188.498.118.47480,131
3/31/20158.258.308.098.16540,939
3/30/20158.458.678.258.33401,207
3/27/20158.138.368.078.29420,026
3/26/20158.008.447.898.09758,746
3/25/20158.788.788.108.19952,562
3/24/20158.859.108.718.73639,731
3/23/20159.189.308.678.86944,662
3/20/20159.5010.249.019.094,077,032
3/19/20158.359.508.309.452,617,032
3/18/20158.498.708.168.38840,014
3/17/20158.508.627.768.562,053,720
3/16/20157.108.547.058.424,920,942
3/13/20157.427.426.887.04619,667
3/12/20157.257.507.187.30555,458
3/11/20157.247.247.007.17344,071
3/10/20157.067.296.997.09338,689
3/9/20157.307.356.927.14549,744
3/6/20157.557.677.317.35497,445
3/5/20157.407.807.397.56800,749
3/4/20157.057.426.957.36501,611
3/3/20157.187.246.957.05312,490
3/2/20157.047.347.047.17467,797
2/27/20157.067.186.897.08650,999
2/26/20156.967.066.657.03675,556
2/25/20156.466.976.336.94739,328
2/24/20156.796.866.336.451,194,805
2/23/20157.057.066.706.82465,599
2/20/20156.876.986.856.88340,010
2/19/20157.007.106.826.85387,457
2/18/20156.797.096.786.99714,433
2/17/20156.756.856.656.79707,385
2/13/20157.007.036.686.80865,680
2/12/20156.857.156.686.95885,541
2/11/20157.607.606.776.812,093,844
2/10/20157.997.997.457.661,043,114
2/9/20158.148.287.877.91602,800
2/6/20158.218.358.108.20427,213
2/5/20158.068.238.048.23502,816
2/4/20158.208.287.828.03862,588
2/3/20158.228.398.138.29546,366
2/2/20158.678.678.118.21537,176
1/30/20158.458.598.318.34577,433
1/29/20158.498.558.328.50357,614
1/28/20158.948.998.458.50361,435
1/27/20158.779.088.758.94432,117
1/26/20158.618.898.508.88587,241
1/23/20158.508.668.418.61323,031
1/22/20158.668.668.318.50543,291
1/21/20158.938.998.578.66437,287
1/20/20158.768.958.458.94566,122
1/16/20158.758.958.618.77511,580
1/15/20159.069.138.758.78473,833
1/14/20158.939.148.919.07424,159
1/13/20159.409.408.838.97589,965
1/12/20159.519.609.209.30448,372
1/9/20159.319.579.239.49462,876
1/8/20159.459.549.329.36520,574
1/7/20159.369.379.139.34544,038
1/6/20159.509.689.129.23739,047
1/5/20159.409.479.129.28436,173
1/2/20159.309.389.189.32409,690
12/31/20149.209.409.149.18572,805
12/30/20149.229.359.139.18380,899
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center