Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.690 | 3.880 | 3.690 | 3.810 | 45.720 | 11 |
| 2022-02-04 | 3.690 | 3.730 | 3.620 | 3.730 | 44.760 | 148 |
| 2022-02-03 | 3.770 | 3.790 | 3.680 | 3.708 | 44.496 | 445 |
| 2022-02-02 | 4.110 | 4.110 | 3.850 | 3.910 | 46.920 | 219 |
| 2022-02-01 | 4.200 | 4.280 | 4.030 | 4.160 | 49.920 | 29 |
| 2022-01-31 | 3.882 | 4.140 | 3.882 | 4.140 | 49.680 | 553 |
| 2022-01-28 | 3.720 | 3.860 | 3.630 | 3.790 | 45.480 | 40 |
| 2022-01-27 | 4.050 | 4.050 | 3.780 | 3.780 | 45.360 | 381 |
| 2022-01-26 | 4.150 | 4.306 | 4.088 | 4.195 | 50.340 | 695 |
| 2022-01-25 | 3.790 | 3.900 | 3.790 | 3.850 | 46.200 | 387 |
| 2022-01-24 | 3.810 | 3.880 | 3.480 | 3.770 | 45.240 | 1,505 |
| 2022-01-21 | 4.130 | 4.320 | 4.018 | 4.020 | 48.240 | 172 |
| 2022-01-20 | 4.250 | 4.330 | 4.200 | 4.270 | 51.240 | 834 |
| 2022-01-19 | 4.270 | 4.340 | 4.210 | 4.290 | 51.480 | 339 |
| 2022-01-18 | 4.630 | 4.660 | 4.310 | 4.350 | 52.200 | 367 |
| 2022-01-14 | 4.550 | 4.620 | 4.522 | 4.610 | 55.320 | 290 |
| 2022-01-13 | 4.790 | 4.850 | 4.670 | 4.720 | 56.640 | 223 |
| 2022-01-12 | 4.920 | 4.963 | 4.840 | 4.920 | 59.040 | 522 |
| 2022-01-11 | 4.750 | 4.920 | 4.750 | 4.910 | 58.920 | 534 |
| 2022-01-10 | 4.610 | 4.770 | 4.522 | 4.770 | 57.240 | 1,883 |
| 2022-01-07 | 4.630 | 4.722 | 4.600 | 4.612 | 55.344 | 409 |
| 2022-01-06 | 4.690 | 4.810 | 4.478 | 4.650 | 55.800 | 639 |
| 2022-01-05 | 5.010 | 5.125 | 4.810 | 4.830 | 57.960 | 888 |
| 2022-01-04 | 5.120 | 5.220 | 4.940 | 4.970 | 59.640 | 377 |
| 2021-12-31 | 5.161 | 5.200 | 5.048 | 5.080 | 60.960 | 155 |
| 2021-12-30 | 5.200 | 5.400 | 5.160 | 5.280 | 63.360 | 336 |
| 2021-12-29 | 5.300 | 5.340 | 5.170 | 5.210 | 62.520 | 309 |
| 2021-12-23 | 5.960 | 6.100 | 5.860 | 6.100 | 73.200 | 7 |
| 2021-12-22 | 6.010 | 6.120 | 5.980 | 6.030 | 72.360 | 329 |
| 2021-12-21 | 6.270 | 6.280 | 6.002 | 6.160 | 73.920 | 117 |
| 2021-12-20 | 6.440 | 6.450 | 6.130 | 6.320 | 75.840 | 216 |
| 2021-12-17 | 5.930 | 6.450 | 5.910 | 6.440 | 77.280 | 1,577 |
| 2021-12-16 | 6.140 | 6.140 | 6.000 | 6.050 | 72.600 | 20 |
| 2021-12-15 | 5.910 | 5.910 | 5.592 | 5.790 | 69.480 | 166 |
| 2021-12-14 | 5.990 | 5.998 | 5.870 | 5.870 | 70.440 | 204 |
| 2021-12-13 | 6.070 | 6.250 | 5.962 | 6.080 | 72.960 | 427 |
| 2021-12-10 | 6.350 | 6.350 | 6.060 | 6.150 | 73.800 | 51 |
| 2021-12-09 | 6.620 | 6.660 | 6.450 | 6.460 | 77.520 | 34 |
| 2021-12-08 | 6.460 | 6.712 | 6.380 | 6.712 | 80.544 | 305 |
| 2021-12-07 | 6.250 | 6.610 | 6.250 | 6.610 | 79.320 | 95 |
| 2021-12-06 | 5.950 | 6.100 | 5.780 | 6.050 | 72.600 | 31 |
| 2021-12-03 | 6.660 | 6.660 | 6.140 | 6.262 | 75.144 | 1,000 |
| 2021-12-02 | 6.542 | 6.700 | 6.410 | 6.490 | 77.880 | 214 |
| 2021-12-01 | 7.180 | 7.190 | 6.880 | 6.880 | 82.560 | 67 |
| 2021-11-30 | 7.250 | 7.280 | 6.920 | 7.148 | 85.776 | 541 |
| 2021-11-29 | 7.610 | 7.610 | 7.308 | 7.350 | 88.200 | 851 |
| 2021-11-26 | 7.140 | 7.730 | 7.140 | 7.280 | 87.360 | 679 |
| 2021-11-24 | 6.765 | 6.940 | 6.720 | 6.940 | 83.280 | 267 |
| 2021-11-23 | 7.110 | 7.110 | 6.701 | 6.730 | 80.760 | 348 |
| 2021-11-22 | 7.380 | 7.380 | 7.062 | 7.185 | 86.220 | 307 |
| 2021-11-19 | 7.160 | 7.420 | 7.160 | 7.420 | 89.040 | 95 |
| 2021-11-18 | 7.400 | 7.400 | 7.200 | 7.220 | 86.640 | 89 |
| 2021-11-17 | 7.320 | 7.475 | 7.192 | 7.475 | 89.700 | 4,515 |
| 2021-11-16 | 7.242 | 7.328 | 7.180 | 7.325 | 87.900 | 890 |
| 2021-11-15 | 7.430 | 7.578 | 7.230 | 7.280 | 87.360 | 763 |
| 2021-11-12 | 7.250 | 7.320 | 7.200 | 7.280 | 87.360 | 16 |
| 2021-11-11 | 7.112 | 7.300 | 7.070 | 7.270 | 87.240 | 336 |
| 2021-11-10 | 7.080 | 7.530 | 7.010 | 7.430 | 89.160 | 908 |
| 2021-11-09 | 7.200 | 7.498 | 6.872 | 7.170 | 86.040 | 2,156 |
| 2021-11-08 | 6.660 | 6.768 | 6.590 | 6.765 | 81.180 | 209 |
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.