Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.230	2.480	2.230	2.480	29.760	876
2022-08-09	2.250	2.250	2.050	2.050	24.600	1,300
2022-08-08	2.390	2.460	2.290	2.290	27.480	184
2022-08-05	2.200	2.270	2.200	2.270	27.240	23
2022-08-04	2.200	2.250	2.200	2.240	26.880	116
2022-08-03	2.080	2.250	2.080	2.190	26.280	1,921
2022-08-02	1.970	2.070	1.970	2.010	24.120	842
2022-08-01	1.965	2.000	1.965	2.000	24.000	350
2022-07-29	1.995	2.050	1.995	2.010	24.120	50
2022-07-28	2.120	2.120	2.020	2.070	24.840	42
2022-07-27	2.040	2.078	2.000	2.078	24.936	134
2022-07-26	2.000	2.110	1.975	2.100	25.200	84
2022-07-25	2.020	2.020	1.922	1.980	23.760	159
2022-07-22	2.100	2.100	1.940	1.940	23.280	23
2022-07-21	2.230	2.240	2.090	2.100	25.200	11
2022-07-20	2.000	2.390	2.000	2.230	26.760	1,264
2022-07-19	1.840	1.980	1.822	1.950	23.400	509
2022-07-18	1.990	2.020	1.900	1.900	22.800	417
2022-07-15	2.060	2.060	1.912	1.940	23.280	51
2022-07-14	2.070	2.080	1.980	1.980	23.760	1,276
2022-07-13	1.950	2.130	1.933	2.130	25.560	459
2022-07-12	1.950	2.030	1.863	2.030	24.360	127
2022-07-11	2.150	2.150	2.000	2.010	24.120	264
2022-07-08	2.090	2.180	2.090	2.170	26.040	301
2022-07-07	2.070	2.105	2.060	2.090	25.080	25
2022-07-06	2.068	2.125	2.022	2.050	24.600	366
2022-07-05	1.860	2.000	1.860	1.980	23.760	381
2022-07-01	1.760	1.820	1.760	1.800	21.600	24
2022-06-30	1.740	1.807	1.700	1.807	21.684	170
2022-06-29	1.750	1.830	1.750	1.820	21.840	584
2022-06-28	1.910	1.930	1.800	1.800	21.600	84
2022-06-27	1.950	1.950	1.830	1.950	23.400	70
2022-06-24	2.010	2.010	1.850	1.870	22.440	174
2022-06-23	1.890	1.930	1.860	1.930	23.160	1
2022-06-22	1.670	1.925	1.670	1.925	23.100	1,992
2022-06-21	1.600	1.780	1.600	1.780	21.360	109
2022-06-17	1.480	1.650	1.480	1.650	19.800	467
2022-06-16	1.420	1.480	1.390	1.480	17.760	603
2022-06-15	1.450	1.510	1.450	1.510	18.120	250
2022-06-14	1.480	1.490	1.420	1.430	17.160	3
2022-06-13	1.455	1.580	1.450	1.490	17.880	360
2022-06-10	1.650	1.650	1.520	1.520	18.240	640
2022-06-09	1.781	1.781	1.710	1.710	20.520	90
2022-06-08	1.760	1.860	1.760	1.825	21.900	418
2022-06-07	1.700	1.790	1.700	1.760	21.120	6
2022-06-06	1.780	1.800	1.720	1.730	20.760	89
2022-06-01	1.910	1.910	1.770	1.780	21.360	565
2022-05-31	1.960	1.990	1.870	1.910	22.920	226
2022-05-27	1.820	1.940	1.800	1.930	23.160	1,229
2022-05-26	1.740	1.800	1.740	1.770	21.240	380
2022-05-25	1.770	1.770	1.690	1.690	20.280	52
2022-05-24	1.880	1.880	1.800	1.850	22.200	1
2022-05-23	2.180	2.230	1.903	1.940	23.280	737
2022-05-20	2.015	2.035	1.800	1.810	21.720	459
2022-05-19	2.058	2.160	2.050	2.075	24.900	1,169
2022-05-18	1.900	1.910	1.820	1.830	21.960	0
2022-05-17	1.910	2.010	1.890	1.990	23.880	977
2022-05-16	1.980	2.025	1.950	1.970	23.640	9
2022-05-13	1.940	2.042	1.910	2.010	24.120	624
2022-05-12	1.800	1.980	1.770	1.800	21.600	27

← NewerPage 18 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.