Inovio Pharma (NQ: INO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	96.84	97.92	94.73	97.92	80,806	+2.04(+2.13%)
Jun 29, 2015	99.48	100.38	95.88	95.88	139,437	-6.12(-6.00%)
Jun 26, 2015	101.52	102.96	97.44	102.00	159,130	+1.44(+1.43%)
Jun 25, 2015	105.60	105.96	99.96	100.56	140,825	-4.98(-4.72%)
Jun 24, 2015	109.08	109.32	105.48	105.54	67,577	-3.54(-3.25%)
Jun 23, 2015	108.36	109.20	106.44	109.08	48,104	+1.32(+1.22%)
Jun 22, 2015	107.64	109.20	105.60	107.76	79,154	+0.72(+0.67%)
Jun 19, 2015	105.48	107.04	103.44	107.04	169,413	+2.28(+2.18%)
Jun 18, 2015	104.76	106.08	103.44	104.76	76,835	+0.60(+0.58%)
Jun 17, 2015	104.16	104.88	102.24	104.16	67,418	+0.60(+0.58%)
Jun 16, 2015	101.16	105.60	100.80	103.56	91,318	+1.56(+1.53%)
Jun 15, 2015	103.44	103.92	100.08	102.00	77,486	-1.44(-1.39%)
Jun 12, 2015	106.56	106.56	102.72	103.44	71,371	-3.72(-3.47%)
Jun 11, 2015	107.28	107.28	105.24	107.16	79,264	+0.90(+0.85%)
Jun 10, 2015	107.16	107.28	105.00	106.26	78,472	+0.30(+0.28%)
Jun 09, 2015	105.96	106.80	103.68	105.96	89,409	+0.90(+0.86%)
Jun 08, 2015	103.20	105.84	101.70	105.06	100,847	+0.66(+0.63%)
Jun 05, 2015	111.60	108.36	102.84	104.40	307,020	-3.96(-3.65%)
Jun 04, 2015	102.36	108.84	102.30	108.36	196,287	+5.16(+5.00%)
Jun 03, 2015	101.64	103.68	101.11	103.20	84,727	+2.16(+2.14%)
Jun 02, 2015	100.32	102.84	99.00	101.04	51,171	+0.96(+0.96%)
Jun 01, 2015	102.00	104.28	99.96	100.08	116,420	-0.84(-0.83%)
May 29, 2015	102.72	103.80	100.20	100.92	146,748	-2.04(-1.98%)
May 28, 2015	99.96	103.62	99.36	102.96	78,689	+2.28(+2.26%)
May 27, 2015	102.00	102.36	99.12	100.68	79,081	+0.36(+0.36%)
May 26, 2015	105.60	105.60	98.40	100.32	128,132	-5.64(-5.32%)
May 22, 2015	99.24	105.96	105.96	105.96	207,183	+6.84(+6.90%)
May 21, 2015	100.08	100.20	97.80	99.12	41,579	+0.60(+0.61%)
May 20, 2015	98.76	99.60	97.32	98.52	58,816	-0.60(-0.61%)
May 19, 2015	97.80	99.36	95.76	99.12	66,792	+1.80(+1.85%)
May 18, 2015	95.64	98.04	94.56	97.32	81,098	+1.68(+1.76%)
May 15, 2015	95.88	96.24	93.60	95.64	61,528	-0.24(-0.25%)
May 14, 2015	94.44	95.88	92.17	95.88	71,912	+1.56(+1.65%)
May 13, 2015	97.68	97.92	93.96	94.32	81,605	-2.88(-2.96%)
May 12, 2015	96.84	98.28	95.28	97.20	136,317	+1.08(+1.12%)
May 11, 2015	95.40	98.40	93.12	96.12	172,747	+0.00(+0.00%)
May 08, 2015	97.80	98.16	95.40	96.12	149,574	-0.84(-0.87%)
May 07, 2015	97.20	98.40	93.60	96.96	96,624	-0.12(-0.12%)
May 06, 2015	99.60	100.56	95.40	97.08	120,113	-2.16(-2.18%)
May 05, 2015	101.64	101.64	97.80	99.24	103,940	-2.28(-2.25%)
May 04, 2015	102.00	103.80	100.56	101.52	109,559	+0.48(+0.48%)
May 01, 2015	99.96	101.40	98.40	101.04	124,520	+3.12(+3.19%)
Apr 30, 2015	99.48	102.48	96.72	97.92	682,226	-20.28(-17.16%)
Apr 29, 2015	116.64	122.28	114.96	118.20	81,235	+1.68(+1.44%)
Apr 28, 2015	121.80	123.60	114.36	116.52	91,659	-4.14(-3.43%)
Apr 27, 2015	124.80	126.84	117.00	120.66	135,810	-3.54(-2.85%)
Apr 24, 2015	126.60	128.88	124.17	124.20	41,928	-3.00(-2.36%)
Apr 23, 2015	124.80	128.28	122.64	127.20	45,664	+2.58(+2.07%)
Apr 22, 2015	127.20	129.24	124.20	124.62	52,301	-1.08(-0.86%)
Apr 21, 2015	128.76	129.00	124.92	125.70	111,663	+1.86(+1.50%)
Apr 20, 2015	121.08	126.36	120.72	123.84	66,043	+3.36(+2.79%)
Apr 17, 2015	122.04	125.40	118.14	120.48	88,200	-3.42(-2.76%)
Apr 16, 2015	126.00	128.40	123.00	123.90	53,129	-0.72(-0.58%)
Apr 15, 2015	127.20	129.96	123.72	124.62	132,759	-1.14(-0.91%)
Apr 14, 2015	120.00	126.00	117.00	125.76	167,689	+7.20(+6.07%)
Apr 13, 2015	114.36	120.96	111.48	118.56	80,071	+1.20(+1.02%)
Apr 10, 2015	120.00	121.08	115.56	117.36	105,718	-2.16(-1.81%)
Apr 09, 2015	123.72	128.40	116.16	119.52	362,845	+2.88(+2.47%)
Apr 08, 2015	114.00	118.32	113.16	116.64	187,075	+7.68(+7.05%)
Apr 07, 2015	110.40	111.24	108.12	108.96	61,351	+0.12(+0.11%)
Apr 06, 2015	104.40	111.89	103.92	108.84	66,438	+4.62(+4.43%)
Apr 02, 2015	102.24	104.22	104.22	104.22	64,800	+2.58(+2.54%)