Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.461	0.461	0.458	0.458	5.498	21
2023-08-31	0.460	0.460	0.453	0.453	5.435	42
2023-08-30	0.453	0.453	0.448	0.450	5.399	931
2023-08-29	0.434	0.452	0.433	0.451	5.417	972
2023-08-25	0.438	0.446	0.438	0.440	5.274	31
2023-08-24	0.460	0.460	0.441	0.441	5.293	119
2023-08-23	0.446	0.460	0.446	0.456	5.476	249
2023-08-22	0.449	0.454	0.449	0.450	5.400	9
2023-08-21	0.435	0.459	0.434	0.449	5.386	84
2023-08-18	0.431	0.450	0.431	0.450	5.401	67
2023-08-17	0.449	0.450	0.449	0.449	5.387	1,325
2023-08-16	0.445	0.445	0.439	0.439	5.269	9
2023-08-15	0.450	0.450	0.443	0.443	5.316	94
2023-08-14	0.441	0.454	0.441	0.450	5.399	5,102
2023-08-11	0.435	0.458	0.435	0.451	5.416	286
2023-08-10	0.420	0.459	0.420	0.452	5.422	276
2023-08-09	0.419	0.419	0.409	0.409	4.909	216
2023-08-08	0.424	0.425	0.410	0.422	5.063	8,979
2023-08-07	0.462	0.462	0.429	0.431	5.168	502
2023-08-04	0.479	0.483	0.475	0.475	5.694	177
2023-08-03	0.476	0.476	0.475	0.476	5.708	4
2023-08-02	0.500	0.500	0.461	0.463	5.561	1,370
2023-08-01	0.505	0.509	0.489	0.489	5.866	2,367
2023-07-31	0.530	0.539	0.526	0.539	6.472	417
2023-07-28	0.513	0.516	0.513	0.516	6.194	191
2023-07-27	0.520	0.525	0.520	0.520	6.241	117
2023-07-26	0.498	0.507	0.498	0.507	6.089	141
2023-07-25	0.513	0.513	0.499	0.499	5.982	102
2023-07-24	0.530	0.530	0.469	0.511	6.136	6,466
2023-07-21	0.526	0.552	0.526	0.552	6.620	2,734
2023-07-20	0.595	0.595	0.542	0.544	6.522	366
2023-07-19	0.568	0.600	0.568	0.580	6.960	1,939
2023-07-18	0.549	0.550	0.549	0.550	6.602	1
2023-07-17	0.506	0.561	0.500	0.540	6.479	463
2023-07-14	0.567	0.567	0.527	0.529	6.347	823
2023-07-13	0.531	0.549	0.531	0.549	6.583	210
2023-07-12	0.528	0.540	0.525	0.525	6.302	142
2023-07-11	0.545	0.552	0.540	0.545	6.541	485
2023-07-10	0.500	0.545	0.485	0.537	6.449	3,551
2023-07-07	0.509	0.512	0.497	0.510	6.119	3,406
2023-07-06	0.500	0.501	0.480	0.494	5.930	1,951
2023-07-05	0.440	0.593	0.440	0.519	6.228	23,530
2023-07-03	0.456	0.460	0.435	0.438	5.261	647
2023-06-30	0.459	0.465	0.456	0.465	5.582	333
2023-06-29	0.414	0.459	0.414	0.459	5.508	1,056
2023-06-28	0.394	0.394	0.389	0.389	4.667	94
2023-06-27	0.397	0.406	0.394	0.401	4.812	1,390
2023-06-26	0.439	0.439	0.415	0.427	5.123	73
2023-06-23	0.437	0.452	0.437	0.452	5.422	100
2023-06-21	0.480	0.484	0.461	0.481	5.776	259
2023-06-20	0.469	0.492	0.463	0.471	5.650	678
2023-06-16	0.490	0.513	0.490	0.513	6.161	414
2023-06-15	0.489	0.510	0.489	0.505	6.059	927
2023-06-14	0.515	0.515	0.500	0.500	5.996	781
2023-06-13	0.500	0.532	0.500	0.527	6.322	709
2023-06-12	0.480	0.495	0.478	0.481	5.766	1,730
2023-06-09	0.522	0.526	0.517	0.523	6.280	129
2023-06-08	0.579	0.579	0.552	0.560	6.719	981
2023-06-07	0.565	0.583	0.565	0.583	6.991	1
2023-06-06	0.562	0.569	0.552	0.569	6.833	204

← NewerPage 14 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.