Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.571	0.581	0.571	0.581	6.973	130
2023-06-02	0.575	0.576	0.570	0.576	6.910	229
2023-06-01	0.599	0.599	0.581	0.583	7.000	1,510
2023-05-31	0.568	0.581	0.560	0.581	6.974	182
2023-05-30	0.622	0.622	0.590	0.590	7.079	971
2023-05-26	0.595	0.595	0.595	0.595	7.140	25
2023-05-25	0.595	0.595	0.595	0.595	7.138	8
2023-05-24	0.660	0.660	0.607	0.615	7.375	1,832
2023-05-23	0.679	0.679	0.660	0.679	8.152	532
2023-05-22	0.669	0.689	0.656	0.663	7.950	246
2023-05-19	0.662	0.681	0.662	0.680	8.160	4,167
2023-05-18	0.683	0.687	0.652	0.652	7.826	48
2023-05-17	0.670	0.698	0.670	0.698	8.380	42
2023-05-16	0.708	0.709	0.708	0.709	8.503	145
2023-05-15	0.736	0.780	0.736	0.780	9.360	4,177
2023-05-12	0.752	0.752	0.716	0.716	8.597	2,225
2023-05-11	0.807	0.822	0.790	0.822	9.860	853
2023-05-10	0.830	0.848	0.794	0.794	9.524	2,509
2023-05-09	0.806	0.830	0.806	0.825	9.895	1,688
2023-05-05	0.826	0.840	0.826	0.835	10.020	249
2023-05-04	0.769	0.805	0.755	0.805	9.656	74
2023-05-03	0.755	0.798	0.755	0.798	9.571	10
2023-05-02	0.758	0.758	0.750	0.752	9.024	32
2023-04-28	0.760	0.769	0.750	0.769	9.230	38
2023-04-27	0.802	0.817	0.799	0.803	9.638	177
2023-04-26	0.820	0.820	0.801	0.815	9.783	87
2023-04-25	0.846	0.860	0.828	0.828	9.931	925
2023-04-24	0.850	0.856	0.840	0.856	10.270	139
2023-04-21	0.826	0.865	0.825	0.865	10.385	1,145
2023-04-20	0.868	0.868	0.830	0.833	10.001	4
2023-04-19	0.868	0.873	0.851	0.868	10.415	47
2023-04-18	0.930	0.937	0.851	0.860	10.320	441
2023-04-17	0.890	0.989	0.871	0.903	10.835	1,030
2023-04-14	0.910	0.915	0.856	0.860	10.315	812
2023-04-13	0.738	0.918	0.738	0.892	10.702	3,856
2023-04-12	0.720	0.750	0.720	0.742	8.905	21
2023-04-11	0.729	0.730	0.711	0.730	8.759	11
2023-04-06	0.690	0.788	0.690	0.776	9.314	813
2023-04-05	0.721	0.728	0.693	0.699	8.384	52
2023-04-04	0.780	0.780	0.721	0.721	8.656	744
2023-04-03	0.818	0.827	0.781	0.784	9.413	452
2023-03-31	0.795	0.825	0.795	0.825	9.899	1
2023-03-30	0.880	0.880	0.820	0.820	9.839	4,390
2023-03-29	0.877	0.877	0.855	0.858	10.297	4
2023-03-28	0.903	0.903	0.858	0.867	10.404	206
2023-03-27	0.963	0.963	0.949	0.949	11.384	94
2023-03-24	0.957	0.970	0.957	0.970	11.639	35
2023-03-23	0.966	0.980	0.936	0.939	11.262	2,356
2023-03-22	1.021	1.030	0.988	1.010	12.120	1,768
2023-03-21	1.072	1.072	1.069	1.069	12.823	2
2023-03-20	1.081	1.081	1.050	1.064	12.766	1,249
2023-03-16	1.130	1.138	1.122	1.138	13.660	235
2023-03-15	1.131	1.160	1.131	1.160	13.920	1,342
2023-03-14	1.192	1.192	1.171	1.171	14.053	397
2023-03-13	1.160	1.212	1.160	1.209	14.502	120
2023-03-09	1.202	1.202	1.181	1.181	14.168	1,355
2023-03-08	1.165	1.190	1.165	1.190	14.279	143
2023-03-07	1.190	1.195	1.140	1.165	13.980	3,331
2023-03-06	1.251	1.251	1.220	1.220	14.640	304
2023-03-03	1.305	1.305	1.281	1.281	15.374	10

← NewerPage 15 of 21 · 1,209 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.