$9.00 -0.01 (%) Inovio Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INO historical data

Date Open High Low Close Volume
12/18/20148.849.088.809.01629,615
12/17/20148.368.798.348.78743,808
12/16/20148.198.708.198.34615,478
12/15/20148.728.778.178.26646,918
12/12/20148.128.848.128.49718,024
12/11/20148.308.498.168.22601,873
12/10/20148.518.608.188.21569,378
12/9/20148.508.588.108.561,044,793
12/8/20148.879.068.558.57736,018
12/5/20148.809.088.808.89786,956
12/4/20149.209.308.708.781,253,706
12/3/20149.339.509.139.24551,060
12/2/20149.259.509.259.40643,598
12/1/201410.0310.039.249.25801,434
11/28/20149.9310.079.659.68561,234
11/26/201410.0510.089.809.89581,213
11/25/201410.2010.269.8510.041,495,570
11/24/20149.9510.239.8710.181,219,170
11/21/201410.0610.209.759.98652,399
11/20/20149.5610.029.409.951,065,808
11/19/20149.819.879.359.441,254,648
11/18/201410.0010.329.809.861,227,915
11/17/20149.9010.409.519.932,046,250
11/14/201410.9911.0510.8511.00634,695
11/13/201411.0611.2010.9211.01400,149
11/12/201411.2011.2610.9311.10615,389
11/11/201411.2411.4611.0911.30634,306
11/10/201411.0011.2410.6711.241,346,768
11/7/201411.0011.3511.0011.23711,029
11/6/201411.1711.3511.0011.07728,288
11/5/201411.6011.6511.0611.23774,315
11/4/201411.6511.9011.3711.53602,915
11/3/201411.3811.7811.3811.65789,839
10/31/201411.6011.7511.2211.36803,965
10/30/201411.3011.6611.2211.43849,052
10/29/201411.3411.4211.0411.20525,149
10/28/201411.3411.5511.1811.38646,301
10/27/201411.3511.4510.9111.31536,765
10/24/201411.4111.5511.0611.31521,901
10/23/201410.9611.5210.9511.20892,686
10/22/201411.5511.5710.9010.951,298,880
10/21/201412.3912.5411.1511.552,420,540
10/20/201412.1113.0411.9412.192,541,412
10/17/201412.0012.4011.8012.312,263,999
10/16/201411.2411.9511.1511.842,660,696
10/15/201410.4711.2510.4511.242,199,238
10/14/201410.8811.1310.3010.942,412,394
10/13/201410.0410.619.8510.521,595,893
10/10/201410.2310.429.9210.04826,707
10/9/201410.5510.5510.0010.09851,500
10/8/201410.4010.639.9510.521,176,624
10/7/201411.0111.1510.3410.341,384,432
10/6/201410.7911.6010.6611.153,954,387
10/3/201410.4811.2910.4511.032,638,893
10/2/201410.1510.499.8210.451,662,486
10/1/201410.3410.459.659.801,487,104
9/30/20149.9510.109.759.85574,004
9/29/20149.9910.099.759.96744,439
9/26/201410.4410.489.9610.101,124,032
9/25/201410.3310.8610.2610.441,861,730
9/24/201410.4010.6010.1210.291,573,165
9/23/201410.1010.129.749.77946,011
9/22/201410.2010.3910.0110.12530,554
9/19/201410.1510.2810.0010.221,547,852
9/18/201410.4810.4910.1410.22472,249
9/17/201410.5110.6710.3910.41576,243
9/16/201410.5010.6010.3510.50694,698
9/15/201410.6910.8010.3310.51725,632
9/11/201410.1310.4610.0210.44473,558
9/10/201410.2410.309.9910.17608,184
9/9/201410.4610.5910.3010.34399,888
9/8/201410.5810.7710.2910.54507,880
9/5/201410.7010.8310.6010.62468,254
9/4/201411.0111.1410.7010.75574,840
9/3/201411.1011.4910.9110.941,136,576
9/2/201410.6111.2710.5311.041,354,484
8/29/201410.6010.7410.5010.59517,764
8/28/201410.8710.8810.3610.63901,398
8/27/201410.4010.8310.2710.751,507,721
8/26/201410.5210.6510.2010.32911,942
8/25/201410.8210.9010.4510.53968,402
8/22/201410.6310.9010.4210.711,364,271
8/21/20149.9710.609.9210.581,658,459
8/20/20149.9610.009.559.93798,078
8/19/20149.7710.049.759.94727,039
8/18/20149.509.879.379.861,183,787
8/15/20149.499.569.189.37964,287
8/14/20149.559.629.259.391,020,232
8/13/20149.099.608.929.581,965,679
8/12/20148.759.288.608.681,733,774
8/11/201410.0610.098.758.973,639,364
8/8/20149.7010.029.509.96869,984
8/7/20149.759.889.719.72879,994
8/6/20149.9210.019.759.91730,561
8/5/201410.1710.289.899.931,191,053
8/4/20149.7010.359.6010.171,418,530
8/1/201410.0610.209.659.751,553,713
7/31/201410.8510.8810.0310.102,287,474
7/30/201411.3311.5411.0211.031,338,609
7/29/201411.8911.9311.0411.462,065,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center