Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.701	1.711	1.550	1.559	1.559	12,920
2026-02-04	1.660	1.718	1.641	1.669	1.669	4,737
2026-02-03	1.700	1.770	1.661	1.662	1.662	12,461
2026-02-02	1.650	1.721	1.579	1.700	1.700	34,656
2026-01-30	1.600	1.629	1.570	1.611	1.611	7,526
2026-01-29	1.520	1.621	1.512	1.621	1.621	13,486
2026-01-28	1.510	1.539	1.499	1.519	1.519	5,035
2026-01-27	1.500	1.529	1.499	1.518	1.518	10,788
2026-01-26	1.510	1.560	1.480	1.485	1.485	26,866
2026-01-23	1.560	1.560	1.490	1.519	1.519	4,981
2026-01-22	1.520	1.580	1.515	1.551	1.551	11,656
2026-01-21	1.520	1.530	1.491	1.491	1.491	6,736
2026-01-20	1.520	1.549	1.482	1.530	1.530	47,480
2026-01-16	1.570	1.580	1.532	1.539	1.539	6,947
2026-01-15	1.650	1.660	1.599	1.599	1.599	19,147
2026-01-14	1.618	1.680	1.610	1.639	1.639	13,085
2026-01-13	1.530	1.581	1.500	1.578	1.578	20,621
2026-01-12	1.560	1.580	1.512	1.559	1.559	38,443
2026-01-09	1.620	1.642	1.560	1.560	1.560	12,387
2026-01-08	1.710	1.710	1.611	1.641	1.641	6,536
2026-01-07	1.620	1.679	1.590	1.660	1.660	8,001
2026-01-06	1.690	1.740	1.499	1.551	1.551	39,028
2026-01-05	1.710	1.715	1.611	1.639	1.639	16,158
2026-01-02	1.750	1.785	1.662	1.662	1.662	12,543
2025-12-31	1.760	1.838	1.760	1.769	1.769	5,972
2025-12-30	1.740	1.750	1.690	1.721	1.721	30,431
2025-12-29	2.360	2.360	1.729	1.741	1.741	100,592
2025-12-24	2.160	2.349	2.160	2.265	2.265	28,111
2025-12-23	2.260	2.260	2.151	2.171	2.171	2,343
2025-12-22	2.290	2.350	2.275	2.319	2.319	25,538
2025-12-19	2.380	2.390	2.270	2.291	2.291	16,816
2025-12-18	2.620	2.621	2.369	2.369	2.369	14,826
2025-12-17	2.250	2.719	2.250	2.661	2.661	188,075
2025-12-16	2.280	2.298	2.200	2.281	2.281	4,494
2025-12-15	2.070	2.349	2.060	2.261	2.261	42,810
2025-12-12	2.130	2.155	2.081	2.105	2.105	35,388
2025-12-11	2.170	2.200	2.131	2.159	2.159	12,032
2025-12-10	2.180	2.249	2.149	2.211	2.211	3,831
2025-12-09	2.220	2.240	2.091	2.200	2.200	6,559
2025-12-08	2.080	2.165	2.080	2.120	2.120	5,470
2025-12-05	2.020	2.031	1.990	2.029	2.029	1,127
2025-12-04	2.030	2.051	1.989	2.049	2.049	2,735
2025-12-03	1.910	1.961	1.910	1.960	1.960	9,190
2025-12-02	1.930	1.930	1.867	1.867	1.867	12,006
2025-12-01	2.060	2.060	1.960	1.960	1.960	2,739
2025-11-28	1.990	2.058	1.971	2.058	2.058	4,293
2025-11-27	1.960	1.960	1.960	1.960	1.960	80
2025-11-26	1.800	1.930	1.800	1.909	1.909	5,655
2025-11-25	1.870	1.870	1.769	1.791	1.791	1,987
2025-11-24	1.790	1.830	1.790	1.800	1.800	8,598
2025-11-21	1.750	1.789	1.739	1.782	1.782	2,632
2025-11-20	1.830	1.861	1.769	1.771	1.771	19,097
2025-11-19	1.900	1.900	1.781	1.800	1.800	7,898
2025-11-18	1.980	1.980	1.919	1.931	1.931	5,698
2025-11-17	1.970	2.100	1.970	1.983	1.983	10,053
2025-11-14	1.980	2.099	1.960	2.089	2.089	3,986
2025-11-13	1.935	2.010	1.935	1.959	1.959	26,569
2025-11-12	2.020	2.039	2.001	2.001	2.001	2,383
2025-11-11	1.870	2.170	1.870	2.000	2.000	20,524
2025-11-10	2.170	2.230	2.121	2.162	2.162	12,052

← NewerPage 4 of 5 · 250 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.