Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.850	0.880	0.567	0.650	0.650	1,643,122
2026-07-29	1.040	1.091	1.010	1.060	1.060	76,135
2026-07-28	0.970	1.010	0.950	1.000	1.000	34,218
2026-07-27	0.977	1.000	0.968	0.972	0.972	19,794
2026-07-24	1.060	1.060	0.970	0.973	0.973	61,936
2026-07-23	1.060	1.070	1.000	1.050	1.050	117,850
2026-07-22	1.100	1.115	1.070	1.080	1.080	8,629
2026-07-21	1.090	1.100	1.070	1.085	1.085	19,827
2026-07-20	1.130	1.130	1.070	1.079	1.079	42,003
2026-07-17	1.120	1.140	1.110	1.120	1.120	17,338
2026-07-16	1.180	1.180	1.135	1.140	1.140	39,058
2026-07-15	1.160	1.200	1.150	1.160	1.160	9,754
2026-07-14	1.170	1.200	1.150	1.200	1.200	36,997
2026-07-13	1.180	1.200	1.145	1.180	1.180	27,388
2026-07-10	1.160	1.200	1.131	1.151	1.151	24,797
2026-07-09	1.220	1.420	1.180	1.190	1.190	149,472
2026-07-08	1.200	1.240	1.180	1.210	1.210	9,235
2026-07-07	1.150	1.180	1.140	1.180	1.180	6,627
2026-07-06	1.180	1.228	1.170	1.170	1.170	16,229
2026-07-03	1.240	1.240	1.240	1.240	1.240	0
2026-07-02	1.200	1.255	1.140	1.240	1.240	23,242
2026-07-01	1.080	1.180	1.080	1.160	1.160	157,575
2026-06-30	1.150	1.150	1.100	1.100	1.100	19,009
2026-06-29	1.080	1.120	1.080	1.120	1.120	4,510
2026-06-26	1.090	1.110	1.075	1.110	1.110	12,365
2026-06-25	1.120	1.140	1.080	1.080	1.080	101,005
2026-06-24	1.115	1.160	1.115	1.120	1.120	14,488
2026-06-23	1.140	1.160	1.085	1.140	1.140	42,400
2026-06-22	1.100	1.170	1.100	1.120	1.120	27,110
2026-06-19	1.085	1.085	1.085	1.085	1.085	0
2026-06-18	1.120	1.150	1.075	1.085	1.085	76,207
2026-06-17	1.100	1.150	1.100	1.130	1.130	14,906
2026-06-16	1.090	1.150	1.090	1.125	1.125	21,122
2026-06-15	1.110	1.150	1.110	1.130	1.130	55,043
2026-06-12	1.090	1.140	1.090	1.110	1.110	22,748
2026-06-11	1.080	1.090	1.060	1.080	1.080	18,035
2026-06-10	1.130	1.130	1.068	1.110	1.110	16,946
2026-06-09	1.090	1.130	1.080	1.110	1.110	50,563
2026-06-08	1.050	1.120	1.050	1.110	1.110	36,084
2026-06-05	1.160	1.180	1.100	1.110	1.110	83,367
2026-06-04	1.180	1.190	1.140	1.180	1.180	29,040
2026-06-03	1.230	1.240	1.150	1.155	1.155	39,756
2026-06-02	1.260	1.300	1.228	1.230	1.230	55,007
2026-06-01	1.310	1.370	1.260	1.270	1.270	21,897
2026-05-29	1.290	1.350	1.280	1.330	1.330	27,689
2026-05-28	1.300	1.330	1.240	1.330	1.330	31,346
2026-05-27	1.280	1.320	1.240	1.270	1.270	80,315
2026-05-26	1.350	1.410	1.290	1.300	1.300	110,978
2026-05-22	1.350	1.445	1.250	1.360	1.360	107,118
2026-05-21	1.240	1.310	1.225	1.300	1.300	21,992
2026-05-20	1.260	1.292	1.203	1.280	1.280	24,672
2026-05-19	1.230	1.342	1.198	1.222	1.222	86,119
2026-05-18	1.320	1.510	1.260	1.260	1.260	278,738
2026-05-15	1.400	1.410	1.320	1.330	1.330	25,882
2026-05-14	1.330	1.400	1.260	1.390	1.390	73,075
2026-05-13	1.410	1.460	1.300	1.310	1.310	56,120
2026-05-12	1.370	1.470	1.350	1.445	1.445	108,200
2026-05-11	1.550	1.670	1.400	1.450	1.450	375,429
2026-05-08	1.480	1.790	1.360	1.585	1.585	528,932
2026-05-07	1.270	1.500	1.270	1.320	1.320	181,467

← NewerPage 2 of 21 · 1,216 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.