Inovio Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.411	0.411	0.383	0.399	4.782	4,516
2023-11-27	0.409	0.420	0.408	0.420	5.040	4,713
2023-11-24	0.401	0.417	0.401	0.417	5.003	76
2023-11-22	0.407	0.411	0.402	0.406	4.871	5,349
2023-11-21	0.415	0.416	0.402	0.406	4.873	861
2023-11-20	0.406	0.426	0.400	0.404	4.847	2,944
2023-11-17	0.420	0.424	0.404	0.424	5.093	1,225
2023-11-16	0.383	0.414	0.383	0.411	4.933	1,174
2023-11-15	0.370	0.395	0.370	0.387	4.646	3,519
2023-11-14	0.360	0.372	0.360	0.366	4.386	227
2023-11-13	0.339	0.350	0.336	0.347	4.169	1,346
2023-11-10	0.372	0.372	0.325	0.353	4.230	1,163
2023-11-09	0.362	0.362	0.358	0.358	4.296	3,637
2023-11-08	0.381	0.381	0.363	0.368	4.412	345
2023-11-07	0.380	0.390	0.380	0.384	4.607	2,577
2023-11-06	0.400	0.400	0.390	0.390	4.680	88
2023-11-03	0.384	0.427	0.384	0.420	5.035	1,872
2023-11-02	0.356	0.385	0.355	0.385	4.614	1,014
2023-11-01	0.372	0.372	0.362	0.368	4.410	98
2023-10-31	0.390	0.390	0.371	0.378	4.530	765
2023-10-30	0.365	0.365	0.351	0.353	4.241	526
2023-10-27	0.386	0.389	0.364	0.365	4.380	393
2023-10-26	0.382	0.388	0.376	0.380	4.561	1,548
2023-10-25	0.396	0.396	0.384	0.390	4.685	557
2023-10-24	0.422	0.427	0.400	0.408	4.897	804
2023-10-23	0.470	0.470	0.420	0.433	5.196	4,204
2023-10-20	0.458	0.479	0.458	0.477	5.726	118
2023-10-19	0.476	0.476	0.453	0.470	5.640	235
2023-10-18	0.480	0.480	0.459	0.460	5.524	753
2023-10-17	0.512	0.535	0.499	0.499	5.988	1,547
2023-10-16	0.507	0.538	0.505	0.530	6.361	1,889
2023-10-13	0.525	0.525	0.495	0.513	6.158	2,555
2023-10-12	0.539	0.540	0.477	0.514	6.166	4,015
2023-10-11	0.534	0.550	0.472	0.510	6.120	19,220
2023-10-10	0.409	0.579	0.384	0.516	6.188	48,476
2023-10-09	0.375	0.375	0.347	0.353	4.230	373
2023-10-06	0.358	0.380	0.356	0.378	4.537	1,084
2023-10-05	0.372	0.372	0.355	0.355	4.264	56
2023-10-04	0.377	0.378	0.371	0.378	4.537	93
2023-10-03	0.378	0.380	0.378	0.380	4.562	1
2023-10-02	0.389	0.389	0.387	0.387	4.644	8
2023-09-29	0.380	0.398	0.380	0.398	4.776	19
2023-09-28	0.382	0.382	0.373	0.378	4.532	207
2023-09-27	0.376	0.376	0.375	0.375	4.501	51
2023-09-26	0.381	0.387	0.381	0.387	4.640	37
2023-09-25	0.391	0.391	0.380	0.380	4.554	867
2023-09-22	0.394	0.394	0.376	0.378	4.532	698
2023-09-21	0.408	0.408	0.381	0.393	4.715	197
2023-09-20	0.380	0.400	0.380	0.400	4.801	2,500
2023-09-19	0.405	0.405	0.389	0.400	4.800	269
2023-09-18	0.407	0.407	0.407	0.407	4.884	3
2023-09-15	0.420	0.420	0.416	0.416	4.986	991
2023-09-14	0.415	0.425	0.415	0.425	5.099	118
2023-09-13	0.450	0.450	0.443	0.443	5.317	1,225
2023-09-12	0.460	0.460	0.452	0.458	5.497	572
2023-09-11	0.452	0.455	0.452	0.455	5.460	127
2023-09-08	0.454	0.454	0.435	0.440	5.281	288
2023-09-07	0.480	0.480	0.450	0.471	5.647	1,236
2023-09-06	0.456	0.456	0.450	0.450	5.402	55
2023-09-05	0.453	0.458	0.451	0.457	5.483	1,482

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.