Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 11.120 | 11.180 | 10.260 | 10.336 | 10.336 | 1,420 |
| 2024-05-24 | 10.960 | 11.130 | 10.803 | 11.030 | 11.030 | 1,324 |
| 2024-05-23 | 11.280 | 11.380 | 10.952 | 11.127 | 11.127 | 3,610 |
| 2024-05-22 | 10.930 | 11.686 | 10.860 | 11.231 | 11.231 | 3,413 |
| 2024-05-21 | 11.110 | 11.410 | 10.840 | 10.950 | 10.950 | 713 |
| 2024-05-20 | 11.950 | 12.070 | 11.102 | 11.102 | 11.102 | 1,499 |
| 2024-05-17 | 12.700 | 12.700 | 11.904 | 11.932 | 11.932 | 2,779 |
| 2024-05-16 | 13.140 | 13.570 | 12.895 | 13.075 | 13.075 | 2,763 |
| 2024-05-15 | 11.720 | 13.050 | 11.510 | 12.720 | 12.720 | 10,150 |
| 2024-05-14 | 11.510 | 12.095 | 11.089 | 11.665 | 11.665 | 5,821 |
| 2024-05-13 | 10.660 | 11.710 | 10.590 | 11.284 | 11.284 | 6,251 |
| 2024-05-10 | 11.000 | 11.390 | 10.840 | 10.840 | 10.840 | 16,995 |
| 2024-05-09 | 11.000 | 11.160 | 10.840 | 11.115 | 11.115 | 2,138 |
| 2024-05-08 | 11.049 | 11.140 | 10.880 | 10.895 | 10.895 | 2,089 |
| 2024-05-07 | 12.200 | 12.200 | 11.030 | 11.076 | 11.076 | 4,207 |
| 2024-05-03 | 12.320 | 12.440 | 11.994 | 12.058 | 12.058 | 1,288 |
| 2024-05-02 | 11.870 | 11.870 | 11.564 | 11.660 | 11.660 | 2,525 |
| 2024-05-01 | 11.470 | 12.379 | 11.410 | 11.635 | 11.635 | 5,946 |
| 2024-04-30 | 11.416 | 11.540 | 11.250 | 11.305 | 11.305 | 5,145 |
| 2024-04-29 | 10.590 | 11.669 | 10.580 | 11.620 | 11.620 | 5,881 |
| 2024-04-26 | 10.205 | 10.625 | 10.205 | 10.594 | 10.594 | 2,665 |
| 2024-04-25 | 10.040 | 10.060 | 9.710 | 10.026 | 10.026 | 106 |
| 2024-04-24 | 10.420 | 10.710 | 10.180 | 10.216 | 10.216 | 8,172 |
| 2024-04-23 | 9.950 | 10.750 | 9.950 | 10.491 | 10.491 | 2,739 |
| 2024-04-22 | 9.770 | 10.170 | 9.250 | 10.130 | 10.130 | 5,903 |
| 2024-04-19 | 10.200 | 10.250 | 9.610 | 9.800 | 9.800 | 3,184 |
| 2024-04-18 | 11.075 | 11.150 | 10.164 | 10.254 | 10.254 | 10,643 |
| 2024-04-17 | 9.640 | 11.172 | 9.640 | 11.094 | 11.094 | 30,117 |
| 2024-04-16 | 8.352 | 10.190 | 8.352 | 10.190 | 10.190 | 12,222 |
| 2024-04-15 | 10.960 | 11.135 | 10.824 | 10.956 | 10.956 | 608 |
| 2024-04-12 | 11.850 | 11.850 | 11.134 | 11.160 | 11.160 | 2,488 |
| 2024-04-11 | 11.610 | 11.760 | 11.434 | 11.760 | 11.760 | 385 |
| 2024-04-10 | 11.200 | 11.388 | 10.850 | 11.380 | 11.380 | 2,194 |
| 2024-04-09 | 11.250 | 11.946 | 11.110 | 11.670 | 11.670 | 3,182 |
| 2024-04-08 | 11.750 | 11.946 | 11.026 | 11.360 | 11.360 | 18,714 |
| 2024-04-05 | 11.810 | 12.300 | 11.800 | 12.080 | 12.080 | 1,187 |
| 2024-04-04 | 12.736 | 13.139 | 12.633 | 12.695 | 12.695 | 4,511 |
| 2024-04-03 | 12.320 | 12.526 | 12.068 | 12.485 | 12.485 | 2,593 |
| 2024-04-02 | 13.120 | 13.385 | 12.404 | 12.404 | 12.404 | 984 |
| 2024-03-28 | 13.140 | 14.605 | 13.000 | 14.135 | 14.135 | 19,735 |
| 2024-03-27 | 12.380 | 13.070 | 12.380 | 12.945 | 12.945 | 5,073 |
| 2024-03-26 | 12.410 | 13.175 | 12.410 | 12.660 | 12.660 | 5,656 |
| 2024-03-25 | 11.800 | 12.720 | 11.770 | 12.214 | 12.214 | 12,050 |
| 2024-03-22 | 10.810 | 12.196 | 10.810 | 11.450 | 11.450 | 24,233 |
| 2024-03-21 | 10.900 | 11.370 | 10.774 | 11.076 | 11.076 | 8,695 |
| 2024-03-20 | 10.640 | 10.792 | 10.254 | 10.774 | 10.774 | 696 |
| 2024-03-19 | 10.650 | 10.906 | 10.530 | 10.530 | 10.530 | 476 |
| 2024-03-18 | 10.520 | 11.127 | 10.182 | 10.780 | 10.780 | 10,298 |
| 2024-03-15 | 10.790 | 11.196 | 10.634 | 10.860 | 10.860 | 1,235 |
| 2024-03-14 | 11.170 | 11.170 | 10.500 | 10.734 | 10.734 | 4,448 |
| 2024-03-13 | 11.580 | 12.566 | 10.900 | 11.026 | 11.026 | 13,434 |
| 2024-03-12 | 12.040 | 12.040 | 10.970 | 11.595 | 11.595 | 9,492 |
| 2024-03-11 | 10.668 | 12.710 | 10.120 | 12.364 | 12.364 | 48,274 |
| 2024-03-08 | 9.000 | 10.740 | 9.000 | 10.106 | 10.106 | 40,687 |
| 2024-03-07 | 9.363 | 9.800 | 8.480 | 8.820 | 8.820 | 33,726 |
| 2024-03-06 | 9.840 | 10.250 | 9.768 | 9.986 | 9.986 | 10,311 |
| 2024-03-05 | 9.630 | 9.790 | 9.370 | 9.720 | 9.720 | 289 |
| 2024-03-04 | 9.610 | 9.740 | 9.210 | 9.728 | 9.728 | 1,928 |
| 2024-03-01 | 8.860 | 9.646 | 8.855 | 9.620 | 9.620 | 5,019 |
| 2024-02-29 | 8.768 | 9.119 | 8.600 | 8.810 | 8.810 | 7,887 |
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.