Inovio Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.200	2.200	2.031	2.099	2.099	23,976
2025-11-06	2.300	2.318	2.201	2.239	2.239	17,547
2025-11-05	2.420	2.445	2.295	2.349	2.349	35,604
2025-11-04	2.500	2.565	2.300	2.440	2.440	44,640
2025-11-03	2.350	2.480	2.301	2.468	2.468	59,049
2025-10-31	2.450	2.450	2.339	2.359	2.359	19,781
2025-10-30	2.460	2.460	2.381	2.419	2.419	61,683
2025-10-29	2.630	2.630	2.431	2.431	2.431	3,499
2025-10-28	2.600	2.629	2.441	2.629	2.629	57,522
2025-10-27	2.350	2.670	2.350	2.501	2.501	28,465
2025-10-24	2.280	2.320	2.280	2.301	2.301	6,436
2025-10-23	2.220	2.300	2.211	2.270	2.270	6,750
2025-10-22	2.280	2.300	2.245	2.249	2.249	12,623
2025-10-21	2.490	2.490	2.360	2.360	2.360	22,829
2025-10-20	2.400	2.459	2.400	2.440	2.440	1,234
2025-10-17	2.420	2.435	2.350	2.375	2.375	5,312
2025-10-16	2.580	2.619	2.471	2.481	2.481	39,155
2025-10-15	2.490	2.559	2.452	2.491	2.491	3,803
2025-10-14	2.410	2.455	2.360	2.431	2.431	17,203
2025-10-13	2.590	2.590	2.421	2.439	2.439	37,421
2025-10-10	2.560	2.670	2.535	2.595	2.595	4,396
2025-10-09	2.640	2.650	2.531	2.540	2.540	40,134
2025-10-08	2.380	2.680	2.360	2.602	2.602	188,390
2025-10-07	2.510	2.510	2.280	2.299	2.299	31,205
2025-10-06	2.449	2.570	2.421	2.439	2.439	42,678
2025-10-03	2.490	2.539	2.400	2.400	2.400	34,860
2025-10-02	2.400	2.451	2.400	2.438	2.438	31,121
2025-10-01	2.350	2.490	2.340	2.409	2.409	49,311
2025-09-30	2.400	2.453	2.279	2.301	2.301	16,941
2025-09-29	2.535	2.538	2.451	2.455	2.455	31,431
2025-09-26	2.440	2.450	2.381	2.421	2.421	24,422
2025-09-25	2.520	2.520	2.421	2.421	2.421	3,877
2025-09-24	2.410	2.470	2.390	2.429	2.429	11,465
2025-09-23	2.490	2.500	2.381	2.381	2.381	5,520
2025-09-22	2.320	2.389	2.291	2.389	2.389	4,703
2025-09-19	2.320	2.333	2.280	2.290	2.290	8,016
2025-09-18	2.190	2.392	2.190	2.291	2.291	14,561
2025-09-17	2.320	2.320	2.161	2.259	2.259	16,464
2025-09-16	2.280	2.329	2.270	2.279	2.279	9,811
2025-09-15	2.419	2.420	2.301	2.301	2.301	21,391
2025-09-12	2.660	2.660	2.431	2.431	2.431	42,890
2025-09-11	2.640	2.809	2.601	2.649	2.649	17,480
2025-09-10	2.740	2.809	2.700	2.729	2.729	7,077
2025-09-09	2.890	2.970	2.691	2.691	2.691	43,512
2025-09-08	2.840	2.959	2.795	2.871	2.871	30,203
2025-09-05	2.720	2.789	2.661	2.675	2.675	40,222
2025-09-04	2.800	2.800	2.620	2.758	2.758	13,043
2025-09-03	2.600	2.760	2.550	2.629	2.629	33,563
2025-09-02	2.350	2.600	2.340	2.499	2.499	38,780
2025-08-29	2.478	2.480	2.341	2.389	2.389	12,238
2025-08-28	2.499	2.509	2.340	2.361	2.361	97,564
2025-08-27	2.000	2.390	2.000	2.340	2.340	134,182
2025-08-26	2.010	2.019	1.951	1.979	1.979	16,830
2025-08-22	1.920	2.050	1.870	1.999	1.999	38,768
2025-08-21	1.850	1.899	1.811	1.899	1.899	5,911
2025-08-20	1.940	1.940	1.801	1.879	1.879	29,616
2025-08-19	1.960	1.960	1.851	1.891	1.891	14,294
2025-08-18	1.870	1.929	1.810	1.849	1.849	41,311
2025-08-15	1.750	2.079	1.750	1.889	1.889	468,101
2025-08-14	1.620	1.680	1.590	1.631	1.631	44,404

← NewerPage 5 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.