Home > Quotes > INO > Historical Prices

Inovio Pharmaceuticals, Inc. Historical Stock Prices

INO 
$0.7075
*  
0.0295
  negative  
4.35%
Get INO Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    INO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.67  0.7179  0.67  0.7075 2,760,358
05/20/2013 0.6879 0.6896 0.6721 0.678 1,713,783
05/17/2013 0.6769 0.678 0.6542 0.672 1,744,440
05/16/2013 0.66 0.669 0.626 0.664 1,594,506
05/15/2013 0.67 0.679 0.655 0.6602 1,628,008
05/14/2013 0.65 0.6899 0.64 0.66 5,146,509
05/13/2013 0.6 0.62 0.6 0.62 776,716
05/10/2013 0.61 0.6179 0.6044 0.617 836,283
05/09/2013 0.6035 0.6173 0.6035 0.6111 479,834
05/08/2013 0.61 0.615 0.6012 0.6034 524,126
05/07/2013 0.6 0.6149 0.6 0.6005 623,698
05/06/2013 0.59 0.6185 0.59 0.6 823,448
05/03/2013 0.6 0.6229 0.5921 0.6 1,124,428
05/02/2013 0.6 0.6182 0.6 0.611 639,111
05/01/2013 0.61 0.6154 0.5925 0.6001 918,806
04/30/2013 0.64 0.6488 0.59 0.6099 2,665,312
04/29/2013 0.6 0.6379 0.5935 0.63 2,964,592
04/26/2013 0.59 0.605 0.5826 0.593 1,863,841
04/25/2013 0.589 0.59 0.58 0.588 1,176,152
04/24/2013 0.554 0.5849 0.554 0.577 839,410
04/23/2013 0.5787 0.5787 0.558 0.5601 544,434
04/22/2013 0.57 0.5782 0.56 0.56 655,925
04/19/2013 0.569 0.5799 0.5516 0.565 1,091,524
04/18/2013 0.5898 0.59 0.552 0.565 2,684,471
04/17/2013 0.55 0.5678 0.5399 0.5675 998,974
04/16/2013 0.54 0.5772 0.538 0.544 1,258,730
04/15/2013 0.58 0.58 0.54 0.545 1,822,815
04/12/2013 0.5999 0.5999 0.575 0.5788 782,741
04/11/2013 0.578 0.594 0.575 0.586 2,120,606
04/10/2013 0.565 0.584 0.55 0.57 2,128,490
04/09/2013 0.5522 0.5647 0.537 0.5402 1,744,881
04/08/2013 0.526 0.5474 0.52 0.5468 1,816,026
04/05/2013 0.5176 0.528 0.5112 0.52 1,690,696
04/04/2013 0.5125 0.5183 0.51 0.5112 1,589,059
04/03/2013 0.51 0.53 0.51 0.513 1,488,389
04/02/2013 0.519 0.52 0.49 0.52 5,038,161
04/01/2013 0.6199 0.6199 0.565 0.5652 1,822,402
03/28/2013 0.5901 0.627 0.5851 0.595 3,583,071
03/27/2013 0.569 0.6027 0.56 0.5891 4,072,960
03/26/2013 0.56 0.574 0.5453 0.56 2,731,125
03/25/2013 0.55 0.56 0.5412 0.555 2,437,343
03/22/2013 0.537 0.5795 0.5306 0.5795 2,275,799
03/21/2013 0.5225 0.535 0.52 0.5336 1,879,724
03/20/2013 0.53 0.54 0.51 0.51 1,983,714
03/19/2013 0.532 0.5353 0.5252 0.53 2,182,538
03/18/2013 0.54 0.54 0.5252 0.5301 1,283,742
03/15/2013 0.54 0.5448 0.532 0.543 1,233,419
03/14/2013 0.545 0.55 0.5331 0.535 2,892,748
03/13/2013 0.54 0.55 0.538 0.54 2,986,225
03/12/2013 0.5475 0.5478 0.5338 0.5377 1,650,564
03/11/2013 0.5379 0.5747 0.53 0.534 2,984,586
03/08/2013 0.54 0.54 0.522 0.54 2,898,757
03/07/2013 0.52 0.5442 0.51 0.52 9,061,547
03/06/2013 0.69 0.7087 0.68 0.6901 596,739
03/05/2013 0.7 0.7 0.673 0.685 635,216
03/04/2013 0.67 0.7 0.65 0.6825 451,579
03/01/2013 0.67 0.687 0.665 0.67 457,277
02/28/2013 0.694 0.7 0.6616 0.69 553,334
02/27/2013 0.69 0.6999 0.6642 0.6822 619,132
02/26/2013 0.68 0.6879 0.65 0.66 544,977
02/25/2013 0.691 0.6994 0.65 0.652 1,039,452
02/22/2013 0.71 0.71 0.6827 0.6827 628,461
02/21/2013 0.739 0.7399 0.6716 0.71 2,068,745
02/20/2013 0.75 0.78 0.732 0.732 1,878,543
02/19/2013 0.75 0.75 0.735 0.742 936,720
02/15/2013 0.74 0.74 0.7211 0.73 575,482
02/14/2013 0.74 0.7401 0.721 0.7289 565,723
02/13/2013 0.73 0.757 0.72 0.73 947,440
02/12/2013 0.785 0.7973 0.72 0.722 2,146,830
02/11/2013 0.78 0.7979 0.7521 0.771 940,514
02/08/2013 0.79 0.7996 0.76 0.775 1,439,460
02/07/2013 0.82 0.82 0.7734 0.78 1,812,832
02/06/2013 0.83 0.83 0.7541 0.82 4,493,033
02/05/2013 0.74 0.8091 0.7325 0.8 5,467,889
02/04/2013 0.72 0.73 0.705 0.72 1,336,678
02/01/2013 0.719 0.728 0.685 0.71 3,263,216
01/31/2013 0.67 0.69 0.6501 0.655 1,015,685
01/30/2013 0.68 0.68 0.631 0.6429 653,966
01/29/2013 0.68 0.688 0.654 0.66 932,373
01/28/2013 0.63 0.6681 0.62 0.654 1,016,043
01/25/2013 0.6301 0.66 0.62 0.6299 1,400,803
01/24/2013 0.6888 0.6888 0.623 0.65 1,667,777
01/23/2013 0.72 0.7287 0.66 0.69 3,081,175
01/22/2013 0.72 0.74 0.704 0.72 2,379,012
01/18/2013 0.75 0.75 0.711 0.72 3,093,630
01/17/2013 0.68 0.72 0.6616 0.72 3,516,356
01/16/2013 0.68 0.69 0.6499 0.67 1,898,067
01/15/2013 0.65 0.685 0.65 0.674 2,125,935
01/14/2013 0.635 0.64 0.6074 0.64 1,283,457
01/11/2013 0.6485 0.6485 0.585 0.6 1,462,562
01/10/2013 0.63 0.64 0.6105 0.62 810,027
01/09/2013 0.68 0.68 0.6036 0.6285 1,855,559
01/08/2013 0.621 0.6887 0.6127 0.62 3,048,612
01/07/2013 0.6 0.6297 0.5409 0.62 4,021,448
01/04/2013 0.52 0.54 0.5058 0.5299 805,898
01/03/2013 0.52 0.52 0.5 0.5175 696,483
01/02/2013 0.505 0.5189 0.5008 0.5032 659,771
12/31/2012 0.46 0.4995 0.46 0.4995 551,864
12/28/2012 0.4875 0.5 0.485 0.4852 395,538
12/27/2012 0.52 0.52 0.4851 0.4875 472,975
12/26/2012 0.505 0.5131 0.4926 0.5 342,233
12/24/2012 0.52 0.56 0.5005 0.503 163,653
12/21/2012 0.5 0.52 0.485 0.52 859,779
12/20/2012 0.52 0.52 0.505 0.515 293,239
12/19/2012 0.53 0.53 0.505 0.52 473,213
12/18/2012 0.53 0.5385 0.51 0.52 691,767
12/17/2012 0.495 0.538 0.48 0.51 1,628,253
12/14/2012 0.5 0.5 0.4726 0.49 1,107,961
12/13/2012 0.495 0.5087 0.4675 0.5 1,796,170
12/12/2012 0.49 0.5063 0.4775 0.495 1,739,047
12/11/2012 0.4957 0.5174 0.47 0.49 1,109,336
12/10/2012 0.5237 0.5237 0.458 0.48 1,511,673
12/07/2012 0.5 0.52 0.48 0.4818 1,751,314
12/06/2012 0.52 0.5585 0.5 0.51 3,352,734
12/05/2012 0.5688 0.5688 0.5215 0.53 852,449
12/04/2012 0.58 0.58 0.53 0.535 1,376,179
12/03/2012 0.55 0.5565 0.5321 0.5364 663,559
11/30/2012 0.55 0.56 0.513 0.525 2,017,621
11/29/2012 0.569 0.57 0.53 0.531 1,929,828
11/28/2012 0.528 0.574 0.515 0.54 3,788,744
11/27/2012 0.48 0.5185 0.4711 0.4999 2,573,254
11/26/2012 0.49 0.5 0.4601 0.4601 777,476
11/23/2012 0.47 0.5 0.4654 0.4842 314,944
11/21/2012 0.5 0.5 0.465 0.467 596,219
11/20/2012 0.4501 0.5012 0.4501 0.4705 369,095
11/19/2012 0.5 0.5 0.46 0.46 649,007
11/16/2012 0.451 0.5105 0.4508 0.49 1,087,072
11/15/2012 0.5 0.5 0.44 0.455 1,619,993
11/14/2012 0.52 0.57 0.4731 0.5 1,672,466
11/13/2012 0.5536 0.5889 0.5233 0.53 1,217,129
11/12/2012 0.609 0.61 0.547 0.57 879,584
11/09/2012 0.611 0.611 0.54 0.541 1,423,161
11/08/2012 0.65 0.65 0.5917 0.613 1,433,405
11/07/2012 0.6875 0.6875 0.65 0.6677 394,966
11/06/2012 0.68 0.689 0.65 0.6601 469,822
11/05/2012 0.6994 0.6994 0.67 0.677 243,140
11/02/2012 0.7 0.7184 0.6706 0.675 587,432
11/01/2012 0.71 0.72 0.7007 0.7025 259,023
10/31/2012 0.7 0.72 0.7 0.72 227,088
10/26/2012 0.72 0.72 0.69 0.7 430,272
10/25/2012 0.72 0.725 0.71 0.72 229,537
10/24/2012 0.711 0.72 0.6902 0.72 409,239
10/23/2012 0.72 0.735 0.7 0.7175 1,150,841
10/22/2012 0.75 0.75 0.69 0.7189 1,074,359
10/19/2012 0.6995 0.6995 0.652 0.69 506,514
10/18/2012 0.7375 0.7375 0.6236 0.6787 744,784
10/17/2012 0.69 0.69 0.62 0.63 867,223
10/16/2012 0.7145 0.7145 0.6643 0.69 730,624
10/15/2012 0.715 0.715 0.6535 0.675 942,609
10/12/2012 0.7288 0.7288 0.68 0.71 788,542
10/11/2012 0.715 0.74 0.6863 0.71 2,497,498
10/10/2012 0.63 0.76 0.6122 0.701 5,683,221
10/09/2012 0.62 0.6384 0.6028 0.61 417,208
10/08/2012 0.64 0.6495 0.6101 0.6199 336,116
10/05/2012 0.65 0.65 0.6026 0.619 638,898
10/04/2012 0.6315 0.6465 0.5905 0.5905 728,687
10/03/2012 0.583 0.61 0.58 0.59 190,505
10/02/2012 0.605 0.6187 0.56 0.59 315,910
10/01/2012 0.59 0.61 0.59 0.61 227,670
09/28/2012 0.58 0.5999 0.58 0.585 237,714
09/27/2012 0.58 0.6153 0.58 0.6 263,823
09/26/2012 0.6 0.6193 0.5136 0.585 761,933
09/25/2012 0.6499 0.6499 0.6 0.6 356,121
09/24/2012 0.6 0.635 0.6 0.624 516,592
09/21/2012 0.635 0.635 0.6 0.6 541,636
09/20/2012 0.66 0.66 0.6153 0.6301 610,222
09/19/2012 0.64 0.667 0.63 0.64 862,767
09/18/2012 0.61 0.6425 0.6018 0.63 1,019,583
09/17/2012 0.61 0.61 0.5923 0.61 428,790
09/14/2012 0.595 0.6154 0.58 0.58 213,681
09/13/2012 0.6095 0.62 0.5832 0.5897 610,372
09/12/2012 0.61 0.6198 0.586 0.586 329,623
09/11/2012 0.6 0.62 0.59 0.61 553,759
09/10/2012 0.59 0.62 0.584 0.61 969,620
09/07/2012 0.575 0.58 0.5602 0.568 544,010
09/06/2012 0.589 0.6 0.5336 0.5499 2,761,081
09/05/2012 0.54 0.5495 0.5302 0.54 214,333
09/04/2012 0.55 0.55 0.51 0.5361 485,065
08/31/2012 0.56 0.567 0.542 0.547 241,094
08/30/2012 0.6 0.6 0.55 0.55 348,119
08/29/2012 0.575 0.5989 0.575 0.576 229,705
08/28/2012 0.59 0.59 0.575 0.575 188,947
08/27/2012 0.59 0.61 0.58 0.5899 292,439
08/24/2012 0.5426 0.614 0.5422 0.59 1,036,934
08/23/2012 0.565 0.565 0.5426 0.56 194,937
08/22/2012 0.55 0.57 0.539 0.565 335,504
08/21/2012 0.57 0.57 0.55 0.56 141,368
08/20/2012 0.57 0.5801 0.5236 0.5701 499,297
08/17/2012 0.53 0.55 0.5223 0.55 119,541
08/16/2012 0.54 0.55 0.53 0.533 149,820
08/15/2012 0.59 0.59 0.54 0.5498 168,002
08/14/2012 0.57 0.57 0.53 0.5402 260,766
08/13/2012 0.55 0.5755 0.54 0.56 254,372
08/10/2012 0.53 0.55 0.53 0.55 120,134
08/09/2012 0.5495 0.55 0.5316 0.55 109,111
08/08/2012 0.56 0.56 0.5255 0.54 89,238
08/07/2012 0.52 0.5706 0.52 0.565 407,968
08/06/2012 0.53 0.5365 0.5 0.53 169,729
08/03/2012 0.506 0.52 0.495 0.52 248,486
08/02/2012 0.5 0.505 0.48 0.5 245,745
08/01/2012 0.53 0.53 0.452 0.498 214,148
07/31/2012 0.5 0.5 0.45 0.48 383,676
07/30/2012 0.46 0.5 0.46 0.49 239,216
07/27/2012 0.4795 0.4795 0.45 0.46 127,096
07/26/2012 0.46 0.4764 0.447 0.47 209,573
07/25/2012 0.4899 0.4899 0.455 0.455 242,362
07/24/2012 0.5 0.5 0.4721 0.475 150,341
07/23/2012 0.55 0.55 0.4847 0.4975 297,327
07/20/2012 0.57 0.573 0.4925 0.5219 292,480
07/19/2012 0.55 0.57 0.5404 0.56 580,352
07/18/2012 0.52 0.587 0.485 0.55 711,811
07/17/2012 0.5 0.52 0.4987 0.5 167,792
07/16/2012 0.48 0.514 0.4679 0.5 302,981
07/13/2012 0.46 0.4799 0.46 0.479 92,410
07/12/2012 0.45 0.468 0.45 0.461 79,222
07/11/2012 0.479 0.4798 0.45 0.4501 213,251
07/10/2012 0.49 0.49 0.47 0.477 96,757
07/09/2012 0.5 0.5 0.48 0.4848 160,288
07/06/2012 0.5 0.5 0.4851 0.4899 173,575
07/05/2012 0.455 0.49 0.455 0.485 129,379
07/03/2012 0.45 0.48 0.45 0.47 102,880
07/02/2012 0.45 0.47 0.4405 0.4599 37,518
06/29/2012 0.471 0.48 0.45 0.46 49,901
06/28/2012 0.46 0.48 0.45 0.47 31,736
06/27/2012 0.45 0.46 0.43 0.46 148,350
06/26/2012 0.46 0.46 0.4168 0.43 110,097
06/25/2012 0.5552 0.5552 0.455 0.46 152,214
06/22/2012 0.52 0.52 0.46 0.4935 341,005
06/21/2012 0.4798 0.54 0.45 0.5187 411,492
06/20/2012 0.416 0.465 0.415 0.46 350,468
06/19/2012 0.4073 0.435 0.4021 0.43 301,098
06/18/2012 0.4099 0.4246 0.4 0.4073 97,886
06/15/2012 0.41 0.4299 0.4 0.4025 158,730
06/14/2012 0.4 0.42 0.4 0.41 223,370
06/13/2012 0.43 0.435 0.38 0.4 400,998
06/12/2012 0.4298 0.4377 0.4 0.4278 173,472
06/11/2012 0.4 0.43 0.4 0.41 327,963
06/08/2012 0.4201 0.4298 0.4033 0.42 195,804
06/07/2012 0.42 0.449 0.4101 0.4363 217,966
06/06/2012 0.41 0.42 0.4001 0.4101 272,594
06/05/2012 0.42 0.42 0.3911 0.4 200,196
06/04/2012 0.41 0.411 0.3951 0.4 370,406
06/01/2012 0.42 0.45 0.42 0.42 196,149
05/31/2012 0.435 0.435 0.4111 0.42 266,179
05/30/2012 0.441 0.456 0.4215 0.435 180,960
05/29/2012 0.45 0.47 0.44 0.44 203,951
05/25/2012 0.465 0.4696 0.44 0.45 211,985
05/24/2012 0.44 0.4969 0.435 0.4645 691,555
05/23/2012 0.45 0.45 0.43 0.435 232,216
05/22/2012 0.46 0.4695 0.4304 0.45 195,891
05/21/2012 0.446 0.4619 0.44 0.458 128,563
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.