Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2.240	2.278	2.120	2.120	25.440	25
2022-11-07	2.130	2.150	2.100	2.130	25.560	20
2022-11-04	2.140	2.228	2.030	2.032	24.384	1,198
2022-11-03	2.080	2.200	2.080	2.190	26.280	167
2022-11-02	2.120	2.300	2.120	2.250	27.000	286
2022-11-01	2.160	2.198	2.105	2.110	25.320	983
2022-10-31	2.190	2.190	2.142	2.142	25.704	256
2022-10-28	1.970	2.010	1.970	2.010	24.120	18
2022-10-27	2.000	2.060	1.994	2.060	24.720	339
2022-10-26	1.930	2.085	1.930	1.970	23.640	427
2022-10-25	1.740	1.920	1.740	1.880	22.560	875
2022-10-24	1.770	1.770	1.770	1.770	21.240	0
2022-10-21	1.740	1.740	1.740	1.740	20.880	833
2022-10-20	1.752	1.752	1.740	1.740	20.880	135
2022-10-19	1.750	1.750	1.730	1.730	20.760	50
2022-10-18	1.860	1.860	1.788	1.810	21.720	84
2022-10-17	1.580	1.770	1.580	1.770	21.240	1,354
2022-10-13	1.573	1.705	1.570	1.680	20.160	650
2022-10-12	1.600	1.600	1.598	1.598	19.176	25
2022-10-11	1.599	1.600	1.599	1.600	19.199	47
2022-10-10	1.590	1.590	1.585	1.585	19.020	213
2022-10-07	1.680	1.680	1.670	1.670	20.040	0
2022-10-06	1.780	1.780	1.730	1.740	20.880	0
2022-10-05	1.750	1.752	1.710	1.752	21.024	833
2022-10-04	1.730	1.768	1.730	1.768	21.216	834
2022-10-03	1.780	1.785	1.740	1.745	20.940	54
2022-09-30	1.680	1.790	1.680	1.780	21.360	0
2022-09-29	1.770	1.770	1.660	1.660	19.920	192
2022-09-28	1.770	1.810	1.770	1.800	21.600	24
2022-09-27	1.730	1.770	1.730	1.730	20.760	0
2022-09-26	1.720	1.810	1.720	1.780	21.360	59
2022-09-23	1.760	1.760	1.670	1.670	20.040	50
2022-09-22	1.782	1.800	1.760	1.781	21.368	35
2022-09-21	1.870	1.870	1.870	1.870	22.440	0
2022-09-20	1.830	1.890	1.820	1.820	21.840	84
2022-09-16	2.060	2.060	1.930	1.930	23.161	65
2022-09-15	1.980	2.030	1.970	1.970	23.640	167
2022-09-14	2.070	2.070	1.992	2.030	24.360	259
2022-09-13	2.130	2.130	2.060	2.070	24.840	0
2022-09-12	2.220	2.220	2.160	2.200	26.400	1
2022-09-09	2.180	2.240	2.170	2.240	26.880	265
2022-09-08	2.020	2.170	2.010	2.150	25.800	42
2022-09-07	2.020	2.020	1.950	1.990	23.880	1
2022-09-06	2.200	2.200	2.040	2.050	24.600	955
2022-09-02	2.390	2.390	2.260	2.260	27.120	8
2022-09-01	2.220	2.220	2.180	2.200	26.400	257
2022-08-31	2.310	2.310	2.270	2.270	27.240	1
2022-08-30	2.330	2.330	2.250	2.250	27.000	0
2022-08-26	2.510	2.510	2.390	2.394	28.728	4
2022-08-25	2.590	2.600	2.453	2.453	29.430	18
2022-08-24	2.430	2.560	2.405	2.560	30.720	329
2022-08-23	2.350	2.390	2.350	2.370	28.440	217
2022-08-22	2.293	2.400	2.293	2.300	27.600	857
2022-08-19	2.430	2.460	2.430	2.460	29.520	0
2022-08-18	2.540	2.540	2.430	2.443	29.316	28
2022-08-17	2.640	2.640	2.550	2.550	30.600	67
2022-08-16	2.750	2.800	2.720	2.750	33.000	334
2022-08-15	2.640	2.700	2.610	2.630	31.560	118
2022-08-12	2.530	2.620	2.500	2.570	30.840	519
2022-08-11	2.572	2.690	2.492	2.570	30.840	1,532

← NewerPage 17 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.