Inovio Pharmaceuticals, Inc. Historical Stock Prices

INO 
$7.49
*  
0.24
3.1%
Get INO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading INO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.73  7.90  7.47  7.49 1,523,189
08/31/2015 7.73 7.9 7.47 7.49 1,523,189
08/28/2015 7.37 7.74 7.3 7.73 2,634,182
08/27/2015 6.87 7.05 6.72 6.98 1,799,319
08/26/2015 6.78 6.8361 6.43 6.8 1,523,897
08/25/2015 6.95 6.9699 6.56 6.59 1,680,819
08/24/2015 6.5 7.06 6.19 6.54 2,061,403
08/21/2015 6.91 7.26 6.77 7.035 1,706,253
08/20/2015 7.6 7.694 7.05 7.05 1,835,876
08/19/2015 7.4 7.85 7.215 7.64 2,368,656
08/18/2015 7.85 7.87 7.44 7.44 1,071,203
08/17/2015 7.4 7.895 7.3 7.88 1,576,322
08/14/2015 7.31 7.44 7.15 7.37 1,260,681
08/13/2015 7.82 7.94 7.33 7.34 1,424,609
08/12/2015 7.68 7.87 7.15 7.82 2,608,003
08/11/2015 8.25 8.29 7.7 7.82 3,868,315
08/10/2015 8 8.83 7.55 8.19 17,711,120
08/07/2015 6.82 6.94 6.35 6.49 1,432,318
08/06/2015 7.16 7.17 6.66 6.8 1,284,423
08/05/2015 7.15 7.29 7.1 7.18 413,729
08/04/2015 7.22 7.33 7.12 7.15 536,748
08/03/2015 7.29 7.48 7.2 7.25 587,480
07/31/2015 7.29 7.445 7.16 7.29 611,218
07/30/2015 7.35 7.45 7.11 7.21 601,912
07/29/2015 7.47 7.57 7.34 7.4 936,717
07/28/2015 7.25 7.4 7.13 7.4 904,807
07/27/2015 7.05 7.23 6.9 7.18 850,988
07/24/2015 7.19 7.25 7.01 7.06 819,748
07/23/2015 7.43 7.52 7.2 7.23 453,599
07/22/2015 7.25 7.41 7.17 7.32 572,260
07/21/2015 7.53 7.5499 7.28 7.31 645,152
07/20/2015 7.67 7.69 7.34 7.5 690,280
07/17/2015 7.72 7.84 7.53 7.67 559,227
07/16/2015 7.82 7.88 7.54 7.71 572,298
07/15/2015 7.9 8 7.65 7.76 888,599
07/14/2015 7.58 7.9078 7.51 7.88 692,222
07/13/2015 7.55 7.68 7.46 7.6 681,909
07/10/2015 7.38 7.48 7.2 7.46 651,379
07/09/2015 7.17 7.41 7.16 7.27 768,571
07/08/2015 7.52 7.53 7.0199 7.04 1,320,417
07/07/2015 7.87 7.89 7.46 7.65 1,168,464
07/06/2015 7.8 8.02 7.61 7.87 1,145,362
07/02/2015 8.15 8.19 7.85 7.92 892,557
07/01/2015 8.2 8.3 7.99 8.14 832,516
06/30/2015 8.07 8.16 7.8945 8.16 969,377
06/29/2015 8.29 8.365 7.99 7.99 1,672,483
06/26/2015 8.46 8.58 8.12 8.5 1,909,539
06/25/2015 8.8 8.83 8.33 8.38 1,689,901
06/24/2015 9.09 9.11 8.79 8.795 810,927
06/23/2015 9.03 9.1 8.87 9.09 577,254
06/22/2015 8.97 9.1 8.8 8.98 949,854
06/19/2015 8.79 8.92 8.62 8.92 2,032,958
06/18/2015 8.73 8.84 8.62 8.73 922,025
06/17/2015 8.68 8.74 8.52 8.68 809,017
06/16/2015 8.43 8.8 8.39 8.63 1,095,824
06/15/2015 8.62 8.66 8.34 8.5 929,839
06/12/2015 8.88 8.88 8.56 8.62 855,256
06/11/2015 8.94 8.94 8.77 8.93 951,176
06/10/2015 8.93 8.94 8.75 8.855 941,672
06/09/2015 8.83 8.9 8.64 8.83 1,072,218
06/08/2015 8.6 8.82 8.475 8.755 1,210,071
06/05/2015 9.3 9.3 8.57 8.7 3,682,741
06/04/2015 8.53 9.07 8.525 9.03 2,161,214
06/03/2015 8.47 8.64 8.426 8.6 1,016,725
06/02/2015 8.36 8.57 8.25 8.42 614,060
06/01/2015 8.5 8.69 8.33 8.34 1,397,048
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?