Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1.201 | 1.345 | 1.201 | 1.345 | 16.140 | 264 |
| 2023-03-01 | 1.209 | 1.209 | 1.209 | 1.209 | 14.512 | 267 |
| 2023-02-27 | 1.262 | 1.262 | 1.242 | 1.258 | 15.096 | 17 |
| 2023-02-24 | 1.280 | 1.282 | 1.280 | 1.280 | 15.360 | 1,767 |
| 2023-02-23 | 1.329 | 1.329 | 1.292 | 1.292 | 15.504 | 454 |
| 2023-02-21 | 1.500 | 1.500 | 1.440 | 1.445 | 17.340 | 457 |
| 2023-02-17 | 1.500 | 1.500 | 1.495 | 1.495 | 17.940 | 522 |
| 2023-02-16 | 1.535 | 1.535 | 1.535 | 1.535 | 18.420 | 8 |
| 2023-02-15 | 1.530 | 1.530 | 1.530 | 1.530 | 18.360 | 16 |
| 2023-02-14 | 1.490 | 1.500 | 1.488 | 1.489 | 17.872 | 1,000 |
| 2023-02-13 | 1.538 | 1.555 | 1.538 | 1.555 | 18.660 | 16 |
| 2023-02-10 | 1.578 | 1.580 | 1.565 | 1.565 | 18.780 | 41 |
| 2023-02-09 | 1.670 | 1.670 | 1.635 | 1.638 | 19.656 | 59 |
| 2023-02-08 | 1.830 | 1.830 | 1.760 | 1.760 | 21.120 | 202 |
| 2023-02-07 | 1.800 | 1.845 | 1.795 | 1.845 | 22.140 | 302 |
| 2023-02-06 | 1.900 | 1.900 | 1.850 | 1.850 | 22.200 | 326 |
| 2023-02-03 | 1.855 | 1.940 | 1.855 | 1.940 | 23.280 | 163 |
| 2023-02-02 | 1.742 | 1.789 | 1.742 | 1.789 | 21.468 | 367 |
| 2023-01-31 | 1.660 | 1.670 | 1.660 | 1.670 | 20.040 | 43 |
| 2023-01-30 | 1.691 | 1.691 | 1.640 | 1.640 | 19.680 | 142 |
| 2023-01-24 | 1.690 | 1.692 | 1.690 | 1.692 | 20.304 | 438 |
| 2023-01-23 | 1.643 | 1.695 | 1.640 | 1.695 | 20.340 | 662 |
| 2023-01-20 | 1.645 | 1.645 | 1.645 | 1.645 | 19.740 | 0 |
| 2023-01-18 | 1.865 | 1.865 | 1.850 | 1.850 | 22.200 | 95 |
| 2023-01-17 | 1.853 | 1.853 | 1.850 | 1.850 | 22.201 | 522 |
| 2023-01-13 | 1.965 | 1.980 | 1.965 | 1.980 | 23.760 | 33 |
| 2023-01-12 | 1.800 | 1.822 | 1.799 | 1.822 | 21.864 | 27 |
| 2023-01-10 | 1.650 | 1.650 | 1.636 | 1.636 | 19.632 | 828 |
| 2023-01-05 | 1.542 | 1.545 | 1.542 | 1.545 | 18.540 | 367 |
| 2023-01-04 | 1.542 | 1.612 | 1.542 | 1.610 | 19.321 | 944 |
| 2023-01-03 | 1.625 | 1.628 | 1.522 | 1.522 | 18.258 | 383 |
| 2022-12-30 | 1.430 | 1.478 | 1.402 | 1.475 | 17.700 | 434 |
| 2022-12-29 | 1.450 | 1.548 | 1.450 | 1.500 | 18.001 | 816 |
| 2022-12-28 | 1.460 | 1.460 | 1.455 | 1.460 | 17.520 | 0 |
| 2022-12-23 | 1.510 | 1.510 | 1.500 | 1.500 | 18.000 | 25 |
| 2022-12-22 | 1.540 | 1.540 | 1.515 | 1.515 | 18.180 | 75 |
| 2022-12-21 | 1.659 | 1.659 | 1.659 | 1.659 | 19.912 | 34 |
| 2022-12-19 | 1.675 | 1.675 | 1.635 | 1.635 | 19.620 | 192 |
| 2022-12-16 | 1.698 | 1.708 | 1.698 | 1.708 | 20.496 | 133 |
| 2022-12-15 | 1.790 | 1.790 | 1.790 | 1.790 | 21.480 | 83 |
| 2022-12-13 | 1.862 | 1.862 | 1.790 | 1.790 | 21.480 | 250 |
| 2022-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 21.600 | 982 |
| 2022-12-08 | 1.795 | 1.868 | 1.795 | 1.868 | 22.416 | 17 |
| 2022-12-07 | 1.811 | 1.815 | 1.811 | 1.815 | 21.780 | 37 |
| 2022-12-06 | 1.785 | 1.800 | 1.785 | 1.800 | 21.599 | 183 |
| 2022-12-01 | 1.980 | 1.980 | 1.955 | 1.955 | 23.460 | 0 |
| 2022-11-30 | 1.920 | 1.950 | 1.918 | 1.950 | 23.400 | 225 |
| 2022-11-29 | 1.960 | 1.960 | 1.960 | 1.960 | 23.520 | 1,051 |
| 2022-11-28 | 2.008 | 2.008 | 2.008 | 2.008 | 24.096 | 20 |
| 2022-11-25 | 2.010 | 2.010 | 2.010 | 2.010 | 24.120 | 3 |
| 2022-11-23 | 2.060 | 2.098 | 2.060 | 2.098 | 25.176 | 17 |
| 2022-11-21 | 2.120 | 2.120 | 2.100 | 2.100 | 25.200 | 4 |
| 2022-11-18 | 2.370 | 2.370 | 2.105 | 2.105 | 25.260 | 278 |
| 2022-11-17 | 2.330 | 2.330 | 2.300 | 2.301 | 27.608 | 9 |
| 2022-11-16 | 2.394 | 2.470 | 2.394 | 2.470 | 29.640 | 17 |
| 2022-11-15 | 2.510 | 2.600 | 2.440 | 2.440 | 29.280 | 203 |
| 2022-11-14 | 2.350 | 2.510 | 2.320 | 2.510 | 30.120 | 92 |
| 2022-11-11 | 2.340 | 2.405 | 2.280 | 2.290 | 27.480 | 312 |
| 2022-11-10 | 2.330 | 2.330 | 2.235 | 2.302 | 27.624 | 919 |
| 2022-11-09 | 2.168 | 2.428 | 2.168 | 2.223 | 26.676 | 1,578 |
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.