Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.470 | 1.720 | 1.450 | 1.681 | 1.681 | 174,416 |
| 2025-08-12 | 1.460 | 1.500 | 1.460 | 1.461 | 1.461 | 25,613 |
| 2025-08-11 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 18,199 |
| 2025-08-08 | 1.420 | 1.430 | 1.391 | 1.420 | 1.420 | 5,600 |
| 2025-08-07 | 1.470 | 1.480 | 1.431 | 1.440 | 1.440 | 11,392 |
| 2025-08-06 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 5,620 |
| 2025-08-05 | 1.480 | 1.520 | 1.470 | 1.491 | 1.491 | 54,383 |
| 2025-08-04 | 1.420 | 1.475 | 1.400 | 1.475 | 1.475 | 15,170 |
| 2025-08-01 | 1.420 | 1.445 | 1.351 | 1.440 | 1.440 | 13,551 |
| 2025-07-31 | 1.450 | 1.455 | 1.411 | 1.430 | 1.430 | 9,314 |
| 2025-07-30 | 1.460 | 1.490 | 1.430 | 1.471 | 1.471 | 15,762 |
| 2025-07-29 | 1.480 | 1.495 | 1.420 | 1.431 | 1.431 | 40,429 |
| 2025-07-28 | 1.500 | 1.550 | 1.490 | 1.501 | 1.501 | 31,309 |
| 2025-07-25 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 8,290 |
| 2025-07-24 | 1.550 | 1.570 | 1.491 | 1.510 | 1.510 | 31,731 |
| 2025-07-23 | 1.450 | 1.600 | 1.450 | 1.560 | 1.560 | 181,914 |
| 2025-07-22 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 29,983 |
| 2025-07-21 | 1.440 | 1.480 | 1.411 | 1.440 | 1.440 | 45,275 |
| 2025-07-18 | 1.370 | 1.440 | 1.360 | 1.410 | 1.410 | 64,001 |
| 2025-07-17 | 1.340 | 1.400 | 1.340 | 1.391 | 1.391 | 72,992 |
| 2025-07-16 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 45,659 |
| 2025-07-15 | 1.370 | 1.380 | 1.300 | 1.311 | 1.311 | 57,879 |
| 2025-07-14 | 1.390 | 1.390 | 1.310 | 1.331 | 1.331 | 111,793 |
| 2025-07-11 | 1.380 | 1.400 | 1.340 | 1.361 | 1.361 | 65,785 |
| 2025-07-10 | 1.420 | 1.480 | 1.390 | 1.420 | 1.420 | 56,683 |
| 2025-07-09 | 1.390 | 1.460 | 1.360 | 1.450 | 1.450 | 174,915 |
| 2025-07-08 | 1.355 | 1.380 | 1.330 | 1.360 | 1.360 | 195,900 |
| 2025-07-07 | 1.460 | 1.500 | 1.300 | 1.340 | 1.340 | 553,312 |
| 2025-07-03 | 1.630 | 1.671 | 1.300 | 1.350 | 1.350 | 678,160 |
| 2025-07-02 | 2.020 | 2.229 | 2.005 | 2.191 | 2.191 | 1,818 |
| 2025-07-01 | 2.020 | 2.125 | 1.939 | 2.122 | 2.122 | 3,225 |
| 2025-06-30 | 2.135 | 2.169 | 2.105 | 2.105 | 2.105 | 14,651 |
| 2025-06-27 | 2.250 | 2.250 | 2.199 | 2.199 | 2.199 | 215 |
| 2025-06-26 | 2.190 | 2.291 | 2.190 | 2.219 | 2.219 | 5,451 |
| 2025-06-25 | 2.050 | 2.200 | 2.050 | 2.171 | 2.171 | 2,558 |
| 2025-06-24 | 1.960 | 2.059 | 1.960 | 2.049 | 2.049 | 1,373 |
| 2025-06-23 | 1.935 | 1.950 | 1.871 | 1.905 | 1.905 | 1,592 |
| 2025-06-20 | 1.970 | 1.970 | 1.895 | 1.899 | 1.899 | 1,833 |
| 2025-06-18 | 1.930 | 2.019 | 1.900 | 1.955 | 1.955 | 14,633 |
| 2025-06-17 | 2.000 | 2.010 | 1.948 | 1.948 | 1.948 | 1,841 |
| 2025-06-16 | 2.000 | 2.040 | 1.950 | 1.989 | 1.989 | 1,377 |
| 2025-06-13 | 2.070 | 2.080 | 2.020 | 2.020 | 2.020 | 4,403 |
| 2025-06-12 | 2.120 | 2.121 | 2.050 | 2.119 | 2.119 | 3,023 |
| 2025-06-11 | 2.270 | 2.270 | 2.140 | 2.140 | 2.140 | 2,478 |
| 2025-06-10 | 2.220 | 2.319 | 2.209 | 2.299 | 2.299 | 2,207 |
| 2025-06-09 | 2.330 | 2.339 | 2.189 | 2.225 | 2.225 | 3,015 |
| 2025-06-06 | 2.150 | 2.322 | 2.150 | 2.309 | 2.309 | 5,503 |
| 2025-06-05 | 2.180 | 2.180 | 2.121 | 2.161 | 2.161 | 802 |
| 2025-06-04 | 2.120 | 2.190 | 2.119 | 2.175 | 2.175 | 681 |
| 2025-06-03 | 2.120 | 2.161 | 2.079 | 2.129 | 2.129 | 1,436 |
| 2025-06-02 | 2.030 | 2.129 | 2.029 | 2.129 | 2.129 | 317 |
| 2025-05-30 | 2.120 | 2.120 | 2.002 | 2.002 | 2.002 | 3,512 |
| 2025-05-29 | 2.020 | 2.259 | 2.020 | 2.151 | 2.151 | 6,546 |
| 2025-05-28 | 2.000 | 2.029 | 1.980 | 2.001 | 2.001 | 301 |
| 2025-05-27 | 2.000 | 2.000 | 1.959 | 2.000 | 2.000 | 5,519 |
| 2025-05-23 | 1.980 | 1.990 | 1.930 | 1.950 | 1.950 | 8,123 |
| 2025-05-22 | 1.930 | 2.049 | 1.930 | 2.011 | 2.011 | 4,756 |
| 2025-05-21 | 2.120 | 2.120 | 1.935 | 1.945 | 1.945 | 32,269 |
| 2025-05-20 | 2.070 | 2.108 | 2.049 | 2.108 | 2.108 | 1,950 |
| 2025-05-19 | 2.040 | 2.050 | 2.011 | 2.050 | 2.050 | 11,925 |
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.