Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.870 | 9.010 | 8.250 | 8.520 | 8.520 | 6,732 |
| 2024-02-27 | 8.350 | 9.090 | 8.350 | 9.030 | 9.030 | 4,429 |
| 2024-02-26 | 7.980 | 8.350 | 7.980 | 8.025 | 8.025 | 31,011 |
| 2024-02-23 | 7.188 | 7.778 | 7.188 | 7.778 | 7.778 | 467 |
| 2024-02-22 | 7.988 | 7.988 | 7.466 | 7.600 | 7.600 | 493 |
| 2024-02-21 | 8.180 | 8.380 | 7.720 | 7.830 | 7.830 | 3,547 |
| 2024-02-20 | 8.024 | 8.560 | 7.950 | 8.075 | 8.075 | 9,013 |
| 2024-02-16 | 7.410 | 7.980 | 7.284 | 7.920 | 7.920 | 16,115 |
| 2024-02-15 | 7.740 | 8.036 | 7.385 | 7.491 | 7.491 | 4,813 |
| 2024-02-14 | 6.990 | 7.615 | 6.580 | 7.200 | 7.200 | 3,610 |
| 2024-02-13 | 7.140 | 7.300 | 6.630 | 6.630 | 6.630 | 1,885 |
| 2024-02-12 | 6.836 | 7.620 | 6.830 | 7.312 | 7.312 | 8,718 |
| 2024-02-09 | 5.950 | 6.820 | 5.940 | 6.650 | 6.650 | 2,897 |
| 2024-02-08 | 5.410 | 6.107 | 5.410 | 5.760 | 5.760 | 4,901 |
| 2024-02-07 | 5.249 | 5.460 | 5.190 | 5.460 | 5.460 | 288 |
| 2024-02-06 | 5.044 | 5.510 | 4.860 | 5.280 | 5.280 | 5,782 |
| 2024-02-05 | 4.900 | 5.000 | 4.750 | 5.000 | 5.000 | 1,735 |
| 2024-02-02 | 5.260 | 5.260 | 4.960 | 5.045 | 5.045 | 2,798 |
| 2024-02-01 | 5.630 | 5.630 | 5.130 | 5.451 | 5.451 | 1,320 |
| 2024-01-31 | 5.840 | 5.840 | 5.583 | 5.620 | 5.620 | 9,332 |
| 2024-01-30 | 6.031 | 6.160 | 5.818 | 5.860 | 5.860 | 2,243 |
| 2024-01-29 | 6.220 | 6.400 | 6.030 | 6.400 | 6.400 | 4,232 |
| 2024-01-26 | 7.042 | 7.460 | 6.610 | 6.610 | 6.610 | 2,076 |
| 2024-01-24 | 0.571 | 0.599 | 0.551 | 0.584 | 7.002 | 4,570 |
| 2024-01-23 | 0.610 | 0.620 | 0.560 | 0.570 | 6.840 | 16,140 |
| 2024-01-22 | 0.700 | 0.713 | 0.680 | 0.705 | 8.458 | 4,280 |
| 2024-01-19 | 0.720 | 0.730 | 0.681 | 0.681 | 8.174 | 676 |
| 2024-01-18 | 0.686 | 0.748 | 0.655 | 0.695 | 8.344 | 3,725 |
| 2024-01-17 | 0.730 | 0.733 | 0.690 | 0.733 | 8.791 | 4,322 |
| 2024-01-16 | 0.750 | 0.815 | 0.700 | 0.738 | 8.856 | 7,856 |
| 2024-01-12 | 0.879 | 0.879 | 0.730 | 0.745 | 8.942 | 6,099 |
| 2024-01-11 | 0.874 | 0.895 | 0.820 | 0.881 | 10.576 | 4,535 |
| 2024-01-10 | 0.910 | 0.910 | 0.802 | 0.840 | 10.080 | 6,221 |
| 2024-01-09 | 0.760 | 0.838 | 0.731 | 0.838 | 10.052 | 5,521 |
| 2024-01-08 | 0.730 | 0.745 | 0.680 | 0.743 | 8.917 | 4,058 |
| 2024-01-05 | 0.586 | 0.770 | 0.586 | 0.736 | 8.833 | 10,065 |
| 2024-01-04 | 0.569 | 0.608 | 0.550 | 0.585 | 7.020 | 1,839 |
| 2024-01-03 | 0.580 | 0.590 | 0.499 | 0.510 | 6.120 | 3,800 |
| 2024-01-02 | 0.500 | 0.600 | 0.500 | 0.552 | 6.623 | 5,812 |
| 2023-12-29 | 0.516 | 0.520 | 0.506 | 0.512 | 6.146 | 1,475 |
| 2023-12-28 | 0.528 | 0.528 | 0.500 | 0.513 | 6.158 | 2,061 |
| 2023-12-27 | 0.502 | 0.520 | 0.492 | 0.517 | 6.204 | 18,832 |
| 2023-12-22 | 0.410 | 0.439 | 0.400 | 0.433 | 5.190 | 1,541 |
| 2023-12-21 | 0.382 | 0.390 | 0.382 | 0.390 | 4.678 | 671 |
| 2023-12-20 | 0.385 | 0.395 | 0.385 | 0.391 | 4.694 | 974 |
| 2023-12-19 | 0.380 | 0.387 | 0.375 | 0.387 | 4.639 | 100 |
| 2023-12-18 | 0.401 | 0.405 | 0.382 | 0.382 | 4.583 | 236 |
| 2023-12-15 | 0.380 | 0.408 | 0.380 | 0.404 | 4.850 | 434 |
| 2023-12-14 | 0.380 | 0.380 | 0.370 | 0.380 | 4.559 | 2,919 |
| 2023-12-13 | 0.358 | 0.362 | 0.355 | 0.360 | 4.315 | 267 |
| 2023-12-12 | 0.368 | 0.368 | 0.356 | 0.367 | 4.409 | 138 |
| 2023-12-11 | 0.380 | 0.380 | 0.370 | 0.371 | 4.451 | 918 |
| 2023-12-08 | 0.376 | 0.381 | 0.375 | 0.381 | 4.576 | 1,110 |
| 2023-12-07 | 0.378 | 0.380 | 0.375 | 0.378 | 4.536 | 439 |
| 2023-12-06 | 0.384 | 0.387 | 0.376 | 0.377 | 4.519 | 4,661 |
| 2023-12-05 | 0.410 | 0.410 | 0.392 | 0.396 | 4.753 | 1,783 |
| 2023-12-04 | 0.380 | 0.401 | 0.380 | 0.397 | 4.764 | 465 |
| 2023-12-01 | 0.350 | 0.386 | 0.350 | 0.385 | 4.621 | 7,114 |
| 2023-11-30 | 0.378 | 0.390 | 0.378 | 0.390 | 4.681 | 526 |
| 2023-11-29 | 0.377 | 0.407 | 0.377 | 0.392 | 4.709 | 608 |
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.