Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.883 | 1.950 | 1.630 | 1.790 | 21.480 | 1,090 |
| 2022-05-10 | 2.450 | 2.540 | 2.360 | 2.510 | 30.120 | 89 |
| 2022-05-09 | 2.630 | 2.630 | 2.390 | 2.390 | 28.680 | 156 |
| 2022-05-06 | 2.790 | 2.790 | 2.650 | 2.670 | 32.040 | 42 |
| 2022-05-05 | 3.012 | 3.012 | 2.802 | 2.810 | 33.720 | 1,268 |
| 2022-05-04 | 2.990 | 2.990 | 2.860 | 2.880 | 34.560 | 326 |
| 2022-05-03 | 2.960 | 3.010 | 2.960 | 3.000 | 36.000 | 0 |
| 2022-04-28 | 2.700 | 2.700 | 2.700 | 2.700 | 32.401 | 8 |
| 2022-04-27 | 2.900 | 2.900 | 2.900 | 2.900 | 34.800 | 13 |
| 2022-04-25 | 2.850 | 2.950 | 2.850 | 2.918 | 35.016 | 5 |
| 2022-04-21 | 3.012 | 3.012 | 2.910 | 2.910 | 34.920 | 8 |
| 2022-04-20 | 2.980 | 3.040 | 2.980 | 3.030 | 36.360 | 5 |
| 2022-04-19 | 3.080 | 3.105 | 3.050 | 3.050 | 36.600 | 25 |
| 2022-04-14 | 3.300 | 3.322 | 3.230 | 3.230 | 38.760 | 328 |
| 2022-04-13 | 3.240 | 3.380 | 3.240 | 3.380 | 40.560 | 0 |
| 2022-04-12 | 3.230 | 3.260 | 3.230 | 3.260 | 39.120 | 0 |
| 2022-04-11 | 3.230 | 3.250 | 3.180 | 3.190 | 38.280 | 151 |
| 2022-04-08 | 3.400 | 3.400 | 3.305 | 3.400 | 40.800 | 128 |
| 2022-04-07 | 3.650 | 3.678 | 3.420 | 3.440 | 41.280 | 226 |
| 2022-04-06 | 3.662 | 3.750 | 3.625 | 3.640 | 43.680 | 52 |
| 2022-04-05 | 3.950 | 3.960 | 3.840 | 3.840 | 46.080 | 592 |
| 2022-04-04 | 3.798 | 3.950 | 3.762 | 3.950 | 47.400 | 1,579 |
| 2022-04-01 | 3.610 | 3.660 | 3.610 | 3.660 | 43.920 | 0 |
| 2022-03-31 | 3.670 | 3.670 | 3.610 | 3.610 | 43.320 | 1 |
| 2022-03-30 | 3.780 | 3.830 | 3.740 | 3.740 | 44.880 | 0 |
| 2022-03-29 | 3.630 | 3.790 | 3.630 | 3.720 | 44.640 | 118 |
| 2022-03-28 | 3.650 | 3.710 | 3.550 | 3.568 | 42.816 | 200 |
| 2022-03-25 | 3.770 | 3.770 | 3.610 | 3.660 | 43.920 | 43 |
| 2022-03-24 | 3.660 | 3.680 | 3.633 | 3.652 | 43.824 | 17 |
| 2022-03-23 | 3.635 | 3.760 | 3.631 | 3.712 | 44.544 | 729 |
| 2022-03-22 | 3.788 | 3.788 | 3.788 | 3.788 | 45.456 | 631 |
| 2022-03-21 | 3.800 | 3.800 | 3.580 | 3.669 | 44.032 | 410 |
| 2022-03-18 | 3.520 | 3.700 | 3.520 | 3.690 | 44.280 | 5 |
| 2022-03-17 | 3.270 | 3.500 | 3.270 | 3.500 | 42.000 | 519 |
| 2022-03-16 | 3.160 | 3.230 | 3.160 | 3.170 | 38.040 | 7 |
| 2022-03-15 | 3.070 | 3.120 | 3.042 | 3.120 | 37.440 | 83 |
| 2022-03-14 | 3.230 | 3.230 | 3.060 | 3.060 | 36.720 | 38 |
| 2022-03-11 | 3.410 | 3.420 | 3.300 | 3.300 | 39.600 | 549 |
| 2022-03-10 | 3.360 | 3.360 | 3.310 | 3.350 | 40.200 | 0 |
| 2022-03-09 | 3.308 | 3.400 | 3.308 | 3.390 | 40.680 | 494 |
| 2022-03-08 | 3.120 | 3.310 | 3.120 | 3.310 | 39.720 | 23 |
| 2022-03-07 | 3.000 | 3.200 | 3.000 | 3.190 | 38.280 | 420 |
| 2022-03-04 | 3.112 | 3.113 | 3.100 | 3.110 | 37.320 | 100 |
| 2022-03-03 | 3.000 | 3.090 | 3.000 | 3.070 | 36.840 | 208 |
| 2022-03-02 | 3.000 | 3.020 | 2.820 | 3.010 | 36.120 | 487 |
| 2022-03-01 | 3.270 | 3.285 | 3.162 | 3.170 | 38.040 | 11 |
| 2022-02-28 | 3.200 | 3.260 | 3.140 | 3.175 | 38.100 | 25 |
| 2022-02-25 | 3.200 | 3.200 | 3.120 | 3.170 | 38.040 | 619 |
| 2022-02-24 | 2.785 | 3.060 | 2.770 | 3.060 | 36.720 | 221 |
| 2022-02-23 | 3.095 | 3.095 | 3.095 | 3.095 | 37.140 | 739 |
| 2022-02-22 | 3.100 | 3.195 | 3.100 | 3.150 | 37.800 | 4 |
| 2022-02-18 | 3.260 | 3.270 | 3.140 | 3.200 | 38.400 | 171 |
| 2022-02-17 | 3.370 | 3.370 | 3.323 | 3.323 | 39.876 | 500 |
| 2022-02-16 | 3.420 | 3.440 | 3.380 | 3.410 | 40.920 | 41 |
| 2022-02-15 | 3.350 | 3.470 | 3.350 | 3.470 | 41.640 | 1 |
| 2022-02-14 | 3.320 | 3.330 | 3.230 | 3.280 | 39.360 | 149 |
| 2022-02-11 | 3.600 | 3.600 | 3.331 | 3.332 | 39.984 | 1,647 |
| 2022-02-10 | 3.750 | 3.830 | 3.730 | 3.730 | 44.760 | 17 |
| 2022-02-09 | 3.720 | 3.840 | 3.720 | 3.840 | 46.080 | 67 |
| 2022-02-08 | 3.750 | 3.802 | 3.630 | 3.640 | 43.680 | 7 |
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.