Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.090 | 1.250 | 1.090 | 1.250 | 1.250 | 99,050 |
| 2026-05-05 | 1.140 | 1.180 | 1.130 | 1.160 | 1.160 | 33,738 |
| 2026-05-01 | 1.127 | 1.133 | 1.110 | 1.115 | 1.115 | 11,384 |
| 2026-04-30 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 8,856 |
| 2026-04-29 | 1.175 | 1.175 | 1.120 | 1.130 | 1.130 | 37,651 |
| 2026-04-28 | 1.230 | 1.230 | 1.150 | 1.170 | 1.170 | 18,874 |
| 2026-04-27 | 1.150 | 1.225 | 1.140 | 1.160 | 1.160 | 65,403 |
| 2026-04-24 | 1.190 | 1.190 | 1.120 | 1.145 | 1.145 | 14,253 |
| 2026-04-23 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 31,297 |
| 2026-04-22 | 1.180 | 1.180 | 1.120 | 1.130 | 1.130 | 10,213 |
| 2026-04-21 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 65,724 |
| 2026-04-20 | 1.200 | 1.205 | 1.150 | 1.205 | 1.205 | 111,498 |
| 2026-04-17 | 1.160 | 1.195 | 1.160 | 1.180 | 1.180 | 51,377 |
| 2026-04-16 | 1.150 | 1.220 | 1.140 | 1.160 | 1.160 | 77,196 |
| 2026-04-15 | 1.110 | 1.190 | 1.090 | 1.190 | 1.190 | 141,552 |
| 2026-04-14 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 135,233 |
| 2026-04-13 | 1.060 | 1.109 | 1.040 | 1.101 | 1.101 | 136,361 |
| 2026-04-10 | 1.060 | 1.090 | 1.030 | 1.040 | 1.040 | 128,209 |
| 2026-04-09 | 1.110 | 1.110 | 1.065 | 1.065 | 1.065 | 146,401 |
| 2026-04-08 | 1.100 | 1.130 | 1.080 | 1.120 | 1.120 | 106,312 |
| 2026-04-07 | 1.130 | 1.160 | 1.050 | 1.060 | 1.060 | 157,080 |
| 2026-04-02 | 1.690 | 1.690 | 1.080 | 1.105 | 1.105 | 1,024,662 |
| 2026-04-01 | 1.750 | 1.770 | 1.720 | 1.731 | 1.731 | 3,290 |
| 2026-03-31 | 1.610 | 1.771 | 1.610 | 1.725 | 1.725 | 9,788 |
| 2026-03-30 | 1.630 | 1.678 | 1.570 | 1.670 | 1.670 | 14,061 |
| 2026-03-27 | 1.560 | 1.580 | 1.500 | 1.580 | 1.580 | 8,953 |
| 2026-03-26 | 1.550 | 1.569 | 1.539 | 1.545 | 1.545 | 743 |
| 2026-03-25 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 4,279 |
| 2026-03-24 | 1.660 | 1.660 | 1.590 | 1.601 | 1.601 | 2,910 |
| 2026-03-23 | 1.590 | 1.610 | 1.540 | 1.600 | 1.600 | 6,634 |
| 2026-03-20 | 1.650 | 1.700 | 1.582 | 1.582 | 1.582 | 27,446 |
| 2026-03-19 | 1.650 | 1.650 | 1.619 | 1.640 | 1.640 | 4,899 |
| 2026-03-18 | 1.658 | 1.680 | 1.629 | 1.641 | 1.641 | 34,593 |
| 2026-03-17 | 1.650 | 1.710 | 1.640 | 1.691 | 1.691 | 7,021 |
| 2026-03-16 | 1.685 | 1.700 | 1.590 | 1.640 | 1.640 | 12,467 |
| 2026-03-13 | 1.650 | 1.759 | 1.650 | 1.679 | 1.679 | 19,322 |
| 2026-03-12 | 1.680 | 1.700 | 1.650 | 1.681 | 1.681 | 10,411 |
| 2026-03-11 | 1.720 | 1.770 | 1.701 | 1.709 | 1.709 | 14,607 |
| 2026-03-10 | 1.710 | 1.760 | 1.710 | 1.740 | 1.740 | 1,918 |
| 2026-03-09 | 1.690 | 1.770 | 1.690 | 1.761 | 1.761 | 1,568 |
| 2026-03-06 | 1.690 | 1.750 | 1.690 | 1.749 | 1.749 | 5,635 |
| 2026-03-05 | 1.840 | 1.840 | 1.695 | 1.695 | 1.695 | 4,811 |
| 2026-03-04 | 1.680 | 1.789 | 1.680 | 1.789 | 1.789 | 13,569 |
| 2026-03-03 | 1.715 | 1.730 | 1.700 | 1.720 | 1.720 | 2,822 |
| 2026-03-02 | 1.730 | 1.800 | 1.701 | 1.749 | 1.749 | 6,587 |
| 2026-02-27 | 1.790 | 1.870 | 1.770 | 1.770 | 1.770 | 3,053 |
| 2026-02-26 | 1.830 | 1.850 | 1.771 | 1.791 | 1.791 | 8,501 |
| 2026-02-25 | 1.895 | 1.940 | 1.850 | 1.890 | 1.890 | 15,030 |
| 2026-02-24 | 1.830 | 2.030 | 1.810 | 1.900 | 1.900 | 24,021 |
| 2026-02-23 | 1.730 | 1.810 | 1.680 | 1.809 | 1.809 | 17,049 |
| 2026-02-20 | 1.710 | 1.740 | 1.650 | 1.700 | 1.700 | 6,209 |
| 2026-02-19 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 7,903 |
| 2026-02-18 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 7,023 |
| 2026-02-17 | 1.610 | 1.641 | 1.550 | 1.641 | 1.641 | 8,424 |
| 2026-02-13 | 1.610 | 1.620 | 1.570 | 1.609 | 1.609 | 1,960 |
| 2026-02-12 | 1.650 | 1.650 | 1.560 | 1.581 | 1.581 | 7,382 |
| 2026-02-11 | 1.680 | 1.710 | 1.569 | 1.570 | 1.570 | 17,131 |
| 2026-02-10 | 1.660 | 1.769 | 1.650 | 1.739 | 1.739 | 22,724 |
| 2026-02-09 | 1.610 | 1.670 | 1.600 | 1.660 | 1.660 | 6,400 |
| 2026-02-06 | 1.580 | 1.715 | 1.580 | 1.679 | 1.679 | 5,444 |
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.