Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.670 | 7.748 | 7.403 | 7.403 | 7.403 | 475 |
| 2024-08-21 | 7.390 | 7.680 | 7.390 | 7.680 | 7.680 | 2,206 |
| 2024-08-20 | 7.860 | 7.860 | 7.270 | 7.290 | 7.290 | 1,573 |
| 2024-08-19 | 7.860 | 7.961 | 7.833 | 7.893 | 7.893 | 453 |
| 2024-08-16 | 7.800 | 7.974 | 7.800 | 7.847 | 7.847 | 3,947 |
| 2024-08-15 | 8.040 | 8.040 | 7.763 | 7.798 | 7.798 | 272 |
| 2024-08-14 | 7.930 | 7.968 | 7.663 | 7.730 | 7.730 | 624 |
| 2024-08-13 | 8.140 | 8.236 | 7.702 | 7.953 | 7.953 | 1,436 |
| 2024-08-12 | 8.438 | 8.440 | 8.320 | 8.321 | 8.321 | 782 |
| 2024-08-09 | 8.500 | 8.580 | 7.920 | 8.169 | 8.169 | 4,702 |
| 2024-08-08 | 8.695 | 9.070 | 8.495 | 8.953 | 8.953 | 831 |
| 2024-08-07 | 8.900 | 9.100 | 8.583 | 8.583 | 8.583 | 2,456 |
| 2024-08-06 | 9.000 | 9.190 | 8.660 | 8.931 | 8.931 | 2,152 |
| 2024-08-05 | 8.620 | 9.185 | 8.586 | 9.038 | 9.038 | 2,675 |
| 2024-08-02 | 9.450 | 9.577 | 9.413 | 9.514 | 9.514 | 2,718 |
| 2024-08-01 | 10.660 | 10.725 | 10.000 | 10.100 | 10.100 | 2,168 |
| 2024-07-31 | 10.680 | 10.716 | 10.410 | 10.666 | 10.666 | 181 |
| 2024-07-30 | 10.900 | 11.003 | 10.264 | 10.473 | 10.473 | 764 |
| 2024-07-29 | 11.370 | 11.513 | 10.848 | 10.848 | 10.848 | 4,460 |
| 2024-07-26 | 11.240 | 12.274 | 11.080 | 11.350 | 11.350 | 7,285 |
| 2024-07-25 | 10.920 | 11.460 | 10.715 | 11.020 | 11.020 | 2,958 |
| 2024-07-24 | 10.950 | 11.128 | 10.906 | 10.984 | 10.984 | 1,355 |
| 2024-07-23 | 10.420 | 11.250 | 10.420 | 11.129 | 11.129 | 2,115 |
| 2024-07-22 | 10.130 | 10.424 | 9.904 | 10.424 | 10.424 | 1,472 |
| 2024-07-19 | 10.319 | 10.556 | 10.204 | 10.296 | 10.296 | 3,718 |
| 2024-07-18 | 11.050 | 12.246 | 10.374 | 10.695 | 10.695 | 19,331 |
| 2024-07-17 | 10.990 | 11.132 | 10.714 | 10.964 | 10.964 | 1,708 |
| 2024-07-16 | 11.200 | 11.395 | 11.060 | 11.240 | 11.240 | 2,903 |
| 2024-07-15 | 11.369 | 11.430 | 10.970 | 10.974 | 10.974 | 5,123 |
| 2024-07-12 | 11.150 | 11.720 | 10.864 | 11.240 | 11.240 | 13,232 |
| 2024-07-11 | 9.580 | 10.856 | 9.434 | 10.694 | 10.694 | 15,800 |
| 2024-07-10 | 9.170 | 9.487 | 9.140 | 9.397 | 9.397 | 1,044 |
| 2024-07-09 | 8.570 | 9.037 | 8.550 | 8.950 | 8.950 | 499 |
| 2024-07-08 | 8.980 | 9.410 | 8.780 | 8.780 | 8.780 | 4,581 |
| 2024-07-05 | 8.300 | 8.870 | 8.200 | 8.870 | 8.870 | 1,150 |
| 2024-07-03 | 8.420 | 8.620 | 8.280 | 8.319 | 8.319 | 1,437 |
| 2024-07-02 | 8.888 | 9.000 | 8.300 | 8.300 | 8.300 | 2,398 |
| 2024-07-01 | 8.130 | 8.357 | 8.130 | 8.357 | 8.357 | 3,153 |
| 2024-06-28 | 7.680 | 8.094 | 7.680 | 7.861 | 7.861 | 565 |
| 2024-06-27 | 7.810 | 7.981 | 7.720 | 7.807 | 7.807 | 1,735 |
| 2024-06-26 | 7.570 | 7.657 | 7.400 | 7.657 | 7.657 | 149 |
| 2024-06-25 | 7.940 | 8.040 | 7.821 | 8.040 | 8.040 | 405 |
| 2024-06-24 | 8.180 | 8.272 | 7.940 | 8.010 | 8.010 | 500 |
| 2024-06-21 | 8.110 | 8.207 | 8.033 | 8.178 | 8.178 | 473 |
| 2024-06-20 | 8.500 | 8.505 | 8.093 | 8.220 | 8.220 | 652 |
| 2024-06-18 | 8.940 | 8.940 | 8.657 | 8.697 | 8.697 | 1,731 |
| 2024-06-17 | 9.000 | 9.120 | 8.833 | 9.013 | 9.013 | 1,375 |
| 2024-06-14 | 9.270 | 9.297 | 9.100 | 9.100 | 9.100 | 156 |
| 2024-06-13 | 9.500 | 9.634 | 9.386 | 9.386 | 9.386 | 68 |
| 2024-06-12 | 9.860 | 9.860 | 9.660 | 9.770 | 9.770 | 131 |
| 2024-06-11 | 9.720 | 9.830 | 9.497 | 9.647 | 9.647 | 147 |
| 2024-06-10 | 9.500 | 9.590 | 9.227 | 9.574 | 9.574 | 4,239 |
| 2024-06-07 | 9.980 | 10.100 | 9.567 | 9.587 | 9.587 | 2,274 |
| 2024-06-06 | 10.130 | 10.130 | 10.015 | 10.068 | 10.068 | 1,511 |
| 2024-06-05 | 10.090 | 10.305 | 10.090 | 10.160 | 10.160 | 1,987 |
| 2024-06-04 | 10.170 | 10.360 | 10.076 | 10.130 | 10.130 | 981 |
| 2024-06-03 | 10.220 | 10.383 | 9.920 | 10.110 | 10.110 | 2,928 |
| 2024-05-31 | 9.810 | 10.166 | 9.780 | 10.123 | 10.123 | 3,290 |
| 2024-05-30 | 10.160 | 10.430 | 9.956 | 10.068 | 10.068 | 2,043 |
| 2024-05-29 | 10.143 | 10.250 | 9.857 | 9.982 | 9.982 | 1,447 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.