$7.56 +0.20 (%) Inovio Pharmaceuticals Inc - NASDAQ

Mar. 5, 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
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
12/29/20149.339.559.079.28739,335
12/26/20149.149.579.149.36607,872
12/24/20149.209.289.009.11310,028
12/23/20149.449.609.139.20482,587
12/22/20149.469.529.029.45639,307
12/19/20148.999.608.809.483,513,134
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center