Inovio Pharmaceuticals, Inc. Common Stock Historical Stock Prices

INO 
$10.5536
*  
0.3264
3%
Get INO Alerts
*Delayed - data as of May 3, 2016 14:32 ET  -  Find a broker to begin trading INO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INO Real Time
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
14:32 10.75 10.90 10.49 10.5536 902,079
05/02/2016 10.62 10.9 10.36 10.88 1,315,849
04/29/2016 11.28 11.5 10.2 10.48 3,060,596
04/28/2016 11 11.69 10.9 11.18 2,162,152
04/27/2016 10.55 11.14 10.44 10.93 1,699,178
04/26/2016 10.5 10.65 10.38 10.47 1,137,640
04/25/2016 10.25 10.65 10.2 10.49 1,390,812
04/22/2016 10.21 10.44 10.04 10.33 1,416,202
04/21/2016 9.76 10.247 9.7 10.19 1,578,370
04/20/2016 9.92 10.15 9.71 9.74 1,452,372
04/19/2016 10.05 10.34 9.95 10 1,768,888
04/18/2016 9.45 10.16 9.35 10.07 2,006,140
04/15/2016 9.65 9.65 9.329 9.49 1,053,215
04/14/2016 9.24 9.7 9.12 9.53 1,852,576
04/13/2016 9.33 9.45 9.08 9.28 1,449,616
04/12/2016 9.12 9.34 8.76 9.3 1,781,870
04/11/2016 9.43 9.44 9.01 9.05 1,308,245
04/08/2016 9.44 9.4726 8.87 9.21 1,333,249
04/07/2016 9.39 9.66 9.19 9.34 1,392,224
04/06/2016 8.93 9.49 8.91 9.48 2,000,062
04/05/2016 9.51 9.6 8.81 8.89 2,664,390
04/04/2016 9.5 9.899 9.46 9.66 2,944,255
04/01/2016 8.72 9.35 8.6 9.25 2,497,516
03/31/2016 8.78 9.1 8.65 8.71 2,161,159
03/30/2016 8.19 8.79 8.19 8.63 3,057,885
03/29/2016 7.94 8.15 7.66 8.14 1,588,228
03/28/2016 7.96 8.17 7.81 8.02 1,566,130
03/24/2016 7.62 7.9 7.41 7.9 1,322,125
03/23/2016 7.8 7.85 7.6 7.62 1,986,942
03/22/2016 7.53 7.95 7.4115 7.85 3,766,938
03/21/2016 7.08 7.29 6.94 7.25 1,176,501
03/18/2016 7.05 7.2 6.94 7.12 2,205,324
03/17/2016 6.61 7.0948 6.4575 6.98 1,427,495
03/16/2016 6.49 6.78 6.49 6.58 1,006,533
03/15/2016 6.53 6.7 6.42 6.54 1,034,840
03/14/2016 6.5 6.84 6.25 6.68 1,940,388
03/11/2016 6.92 6.92 6.62 6.88 1,052,740
03/10/2016 7.03 7.13 6.6099 6.7 1,394,714
03/09/2016 7.07 7.12 6.76 7.02 1,578,269
03/08/2016 7.6 7.65 6.86 6.9 2,910,031
03/07/2016 7.02 7.55 7.0004 7.48 1,980,962
03/04/2016 7.08 7.31 6.85 7 1,747,038
03/03/2016 7.12 7.2 6.9301 7.04 2,235,232
03/02/2016 6.58 7.01 6.48 6.97 2,194,368
03/01/2016 6.31 6.58 6.21 6.58 969,610
02/29/2016 6.5 6.53 6.29 6.3 856,471
02/26/2016 6.5 6.56 6.36 6.5 801,851
02/25/2016 6.5 6.5685 6.315 6.48 731,130
02/24/2016 6.35 6.48 6.14 6.45 1,061,423
02/23/2016 6.65 6.7 6.44 6.44 832,457
02/22/2016 6.58 6.73 6.44 6.68 981,240
02/19/2016 6.58 6.62 6.27 6.45 1,470,359
02/18/2016 6.94 6.95 6.41 6.45 1,587,765
02/17/2016 7 7.1 6.75 6.92 3,000,379
02/16/2016 6.35 6.61 6.28 6.57 1,539,425
02/12/2016 6.22 6.32 6.0285 6.27 1,545,555
02/11/2016 6.11 6.361 5.86 6.19 3,562,029
02/10/2016 5.9 6.05 5.72 5.78 1,339,318
02/09/2016 5.86 6.14 5.7042 5.84 1,650,862
02/08/2016 5.99 6.07 5.75 6 2,244,041
02/05/2016 6.18 6.27 5.96 6.01 1,908,598
02/04/2016 6.06 6.38 5.96 6.26 2,522,451
02/03/2016 6.55 6.57 5.86 6.04 3,515,254
02/02/2016 6.5 6.63 6.05 6.5 5,006,808
02/01/2016 7.15 7.2 6.51 6.73 9,188,552
01/29/2016 6.29 6.7 6.15 6.68 8,742,988
01/28/2016 6 6.32 5.52 5.78 7,254,914
01/27/2016 5.25 5.75 5.25 5.37 3,199,559
01/26/2016 5.19 5.27 4.94 5.24 1,242,376
01/25/2016 5.05 5.37 5.02 5.14 1,311,412
01/22/2016 5.16 5.41 4.995 5.07 1,451,644
01/21/2016 4.96 5.26 4.82 5.06 1,007,666
01/20/2016 4.8 5.09 4.5 4.99 1,685,106
01/19/2016 5.27 5.35 4.825 4.92 1,165,124
01/15/2016 4.91 5.23 4.84 5.21 1,474,025
01/14/2016 5.17 5.27 4.79 5.16 1,385,318
01/13/2016 5.58 5.67 5.13 5.17 1,221,496
01/12/2016 5.4 5.81 5.33 5.54 1,747,533
01/11/2016 5.78 5.83 5.21 5.35 1,814,446
01/08/2016 5.9 5.92 5.695 5.76 1,077,341
01/07/2016 5.99 6.0055 5.75 5.75 1,401,641
01/06/2016 6.23 6.4 6.03 6.12 1,132,321
01/05/2016 6.46 6.56 6.3 6.3 720,672
01/04/2016 6.51 6.55 6.25 6.4 1,141,395
12/31/2015 6.96 7.02 6.69 6.72 1,023,318
12/30/2015 7.04 7.15 6.99 7 719,949
12/29/2015 7.08 7.16 6.98 7.08 990,969
12/28/2015 7 7.13 6.95 7.03 753,839
12/24/2015 6.9 7.14 6.85 7.07 474,462
12/23/2015 6.97 7.11 6.9016 6.94 669,866
12/22/2015 6.89 7.05 6.83 6.95 979,989
12/21/2015 6.94 7 6.66 6.89 998,012
12/18/2015 6.64 6.87 6.55 6.87 6,629,811
12/17/2015 6.66 6.74 6.45 6.62 781,920
12/16/2015 6.28 6.66 6.2 6.63 1,354,974
12/15/2015 6.22 6.315 6.14 6.26 1,066,283
12/14/2015 6.22 6.4 6.05 6.14 1,401,788
12/11/2015 6.53 6.68 6.17 6.22 1,086,399
12/10/2015 6.67 6.85 6.56 6.69 793,991
12/09/2015 6.71 6.84 6.63 6.7 847,093
12/08/2015 6.7 6.78 6.58 6.71 1,040,133
12/07/2015 7.09 7.11 6.701 6.77 1,110,213
12/04/2015 6.92 7.14 6.874 7.12 859,595
12/03/2015 7.31 7.3646 6.89 6.94 966,819
12/02/2015 7.3 7.57 7.27 7.3 885,172
12/01/2015 7.43 7.43 7.26 7.35 745,758
11/30/2015 7.4 7.62 7.335 7.41 1,244,871
11/27/2015 7.22 7.41 7.22 7.36 605,400
11/25/2015 7.04 7.28 6.98 7.23 955,413
11/24/2015 6.82 7.1 6.82 7.07 824,097
11/23/2015 6.77 6.99 6.735 6.88 936,859
11/20/2015 6.83 6.935 6.77 6.8 967,331
11/19/2015 6.75 7.14 6.73 6.81 1,477,913
11/18/2015 6.89 6.95 6.68 6.73 1,745,214
11/17/2015 6.98 7.04 6.76 6.87 1,042,541
11/16/2015 7.01 7.16 6.82 6.94 1,121,792
11/13/2015 7.01 7.245 6.96 7.08 1,020,983
11/12/2015 6.99 7.4 6.95 7.05 1,328,930
11/11/2015 6.94 7.25 6.795 7.11 1,918,923
11/10/2015 7 7 6.655 6.94 1,432,393
11/09/2015 6.76 7.06 6.55 7.02 1,543,919
11/06/2015 6.85 6.87 6.56 6.73 1,604,036
11/05/2015 6.85 6.915 6.65 6.82 1,394,226
11/04/2015 6.61 6.7 6.48 6.58 949,341
11/03/2015 6.62 6.81 6.56 6.6 1,237,663
11/02/2015 6.35 6.68 6.33 6.66 1,255,203
10/30/2015 6.47 6.5499 6.31 6.33 705,101
10/29/2015 6.59 6.78 6.45 6.46 926,698
10/28/2015 6.48 6.675 6.32 6.67 1,364,611
10/27/2015 6.52 6.55 6.3 6.43 1,226,888
10/26/2015 6.6 6.7 6.465 6.57 790,676
10/23/2015 6.45 6.7099 6.41 6.61 1,726,355
10/22/2015 6.23 6.45 6.08 6.39 1,382,076
10/21/2015 6.32 6.3601 6.03 6.24 1,196,338
10/20/2015 6.23 6.36 6.1 6.28 1,320,635
10/19/2015 6.22 6.41 6.06 6.26 1,057,647
10/16/2015 6.28 6.3937 6.08 6.23 1,178,875
10/15/2015 5.89 6.3 5.81 6.29 1,398,186
10/14/2015 5.65 6.06 5.65 5.9 1,065,313
10/13/2015 5.83 6.04 5.64 5.65 1,170,791
10/12/2015 6.14 6.2 5.86 5.91 1,041,965
10/09/2015 6 6.19 5.95 6.16 880,877
10/08/2015 5.97 6.035 5.76 5.96 1,148,721
10/07/2015 5.89 6.19 5.75 6.02 1,397,886
10/06/2015 6.2 6.24 5.63 5.82 1,648,335
10/05/2015 5.95 6.24 5.95 6.15 1,303,128
10/02/2015 5.57 5.935 5.321 5.91 1,506,228
10/01/2015 5.82 5.8299 5.51 5.68 1,236,979
09/30/2015 5.79 5.94 5.47 5.78 1,931,610
09/29/2015 6.1 6.2 5.5 5.69 2,064,859
09/28/2015 6.52 6.557 5.95 6.12 2,286,471
09/25/2015 7.23 7.25 6.5 6.57 2,148,180
09/24/2015 7.03 7.19 6.9 7.17 1,093,732
09/23/2015 7.2 7.32 7.03 7.08 760,674
09/22/2015 7.11 7.28 6.98 7.19 1,316,163
09/21/2015 7.56 7.62 7.14 7.29 1,720,482
09/18/2015 7.5 7.6 7.3001 7.39 1,608,510
09/17/2015 7.86 7.9 7.5 7.64 1,790,619
09/16/2015 7.51 7.6148 7.37 7.47 629,023
09/15/2015 7.34 7.57 7.2901 7.47 948,203
09/14/2015 7.33 7.39 7.18 7.35 698,805
09/11/2015 7.07 7.34 7.04 7.34 1,065,859
09/10/2015 6.86 7.11 6.86 7.11 2,029,851
09/09/2015 7.24 7.35 6.9 6.9 1,733,732
09/08/2015 7.2 7.2775 6.98 7.15 998,431
09/04/2015 7 7.18 6.935 7.11 832,316
09/03/2015 7.16 7.2998 7.011 7.09 1,030,664
09/02/2015 7.21 7.28 7.01 7.23 1,289,507
09/01/2015 7.25 7.36 7.05 7.1 1,345,255
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
05/29/2015 8.56 8.65 8.35 8.41 1,760,977
05/28/2015 8.33 8.635 8.28 8.58 944,279
05/27/2015 8.5 8.53 8.26 8.39 948,982
05/26/2015 8.8 8.8 8.2 8.36 1,537,586
05/22/2015 8.27 8.89 8.2 8.83 2,478,716
05/21/2015 8.34 8.35 8.15 8.26 498,958
05/20/2015 8.23 8.3 8.11 8.21 705,797
05/19/2015 8.15 8.28 7.9801 8.26 800,514
05/18/2015 7.97 8.17 7.88 8.11 973,179
05/15/2015 7.99 8.02 7.8 7.97 738,315
05/14/2015 7.87 7.99 7.6807 7.99 862,950
05/13/2015 8.14 8.16 7.83 7.86 979,263
05/12/2015 8.07 8.19 7.92 8.1 1,635,808
05/11/2015 7.95 8.2 7.75 8.01 2,072,268
05/08/2015 8.15 8.18 7.95 8.01 1,791,567
05/07/2015 8.1 8.2 7.8 8.08 1,158,492
05/06/2015 8.3 8.38 7.95 8.09 1,441,358
05/05/2015 8.47 8.52 8.15 8.27 1,247,290
05/04/2015 8.5 8.65 8.38 8.46 1,314,711
*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?