Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.940 | 2.050 | 1.940 | 2.039 | 2.039 | 3,628 |
| 2025-05-15 | 1.890 | 1.939 | 1.889 | 1.929 | 1.929 | 8,888 |
| 2025-05-14 | 1.920 | 1.970 | 1.790 | 1.790 | 1.790 | 7,349 |
| 2025-05-13 | 1.970 | 1.970 | 1.865 | 1.909 | 1.909 | 4,085 |
| 2025-05-12 | 1.850 | 1.941 | 1.850 | 1.935 | 1.935 | 3,807 |
| 2025-05-09 | 1.830 | 1.832 | 1.791 | 1.809 | 1.809 | 542 |
| 2025-05-08 | 1.779 | 1.809 | 1.779 | 1.809 | 1.809 | 225 |
| 2025-05-07 | 1.700 | 1.741 | 1.690 | 1.740 | 1.740 | 7,259 |
| 2025-05-06 | 1.850 | 1.850 | 1.710 | 1.719 | 1.719 | 1,714 |
| 2025-05-02 | 1.910 | 1.930 | 1.890 | 1.928 | 1.928 | 75,191 |
| 2025-05-01 | 1.940 | 1.940 | 1.830 | 1.875 | 1.875 | 51,857 |
| 2025-04-30 | 1.870 | 1.890 | 1.849 | 1.850 | 1.850 | 179 |
| 2025-04-29 | 1.890 | 1.919 | 1.859 | 1.915 | 1.915 | 64 |
| 2025-04-28 | 1.860 | 1.900 | 1.831 | 1.835 | 1.835 | 1,830 |
| 2025-04-25 | 1.900 | 1.909 | 1.871 | 1.880 | 1.880 | 1,192 |
| 2025-04-24 | 1.919 | 1.919 | 1.870 | 1.870 | 1.870 | 3,282 |
| 2025-04-23 | 1.910 | 1.925 | 1.850 | 1.889 | 1.889 | 622 |
| 2025-04-22 | 1.800 | 1.849 | 1.791 | 1.849 | 1.849 | 542 |
| 2025-04-17 | 1.710 | 1.740 | 1.699 | 1.739 | 1.739 | 397 |
| 2025-04-16 | 1.750 | 1.770 | 1.691 | 1.721 | 1.721 | 2,148 |
| 2025-04-15 | 1.770 | 1.821 | 1.760 | 1.789 | 1.789 | 898 |
| 2025-04-14 | 1.650 | 1.749 | 1.650 | 1.730 | 1.730 | 5,144 |
| 2025-04-11 | 1.572 | 1.599 | 1.570 | 1.599 | 1.599 | 410 |
| 2025-04-10 | 1.620 | 1.630 | 1.520 | 1.520 | 1.520 | 8,203 |
| 2025-04-09 | 1.440 | 1.639 | 1.420 | 1.639 | 1.639 | 1,555 |
| 2025-04-08 | 1.650 | 1.650 | 1.560 | 1.560 | 1.560 | 1,866 |
| 2025-04-07 | 1.500 | 1.531 | 1.450 | 1.529 | 1.529 | 629 |
| 2025-04-04 | 1.560 | 1.565 | 1.501 | 1.559 | 1.559 | 4,167 |
| 2025-04-03 | 1.562 | 1.630 | 1.550 | 1.569 | 1.569 | 9,387 |
| 2025-04-02 | 1.510 | 1.680 | 1.480 | 1.635 | 1.635 | 15,363 |
| 2025-04-01 | 1.630 | 1.639 | 1.579 | 1.589 | 1.589 | 92 |
| 2025-03-31 | 1.690 | 1.690 | 1.619 | 1.649 | 1.649 | 14,076 |
| 2025-03-28 | 1.739 | 1.750 | 1.700 | 1.700 | 1.700 | 4,085 |
| 2025-03-27 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 1,896 |
| 2025-03-26 | 1.820 | 1.820 | 1.740 | 1.740 | 1.740 | 1,521 |
| 2025-03-25 | 1.900 | 1.905 | 1.770 | 1.810 | 1.810 | 15,822 |
| 2025-03-24 | 1.950 | 1.950 | 1.871 | 1.871 | 1.871 | 3,081 |
| 2025-03-21 | 1.930 | 1.969 | 1.889 | 1.929 | 1.929 | 2,000 |
| 2025-03-20 | 1.950 | 1.981 | 1.930 | 1.941 | 1.941 | 679 |
| 2025-03-19 | 2.118 | 2.133 | 1.940 | 1.955 | 1.955 | 84,862 |
| 2025-03-18 | 2.110 | 2.133 | 1.991 | 2.060 | 2.060 | 7,633 |
| 2025-03-17 | 2.020 | 2.150 | 2.020 | 2.139 | 2.139 | 8,283 |
| 2025-03-14 | 1.980 | 2.029 | 1.980 | 2.008 | 2.008 | 729 |
| 2025-03-13 | 2.010 | 2.050 | 1.920 | 1.959 | 1.959 | 1,779 |
| 2025-03-12 | 1.980 | 2.019 | 1.960 | 2.019 | 2.019 | 1,151 |
| 2025-03-11 | 1.950 | 1.959 | 1.911 | 1.921 | 1.921 | 11,100 |
| 2025-03-10 | 1.910 | 1.955 | 1.900 | 1.900 | 1.900 | 3,245 |
| 2025-03-07 | 1.940 | 1.970 | 1.890 | 1.935 | 1.935 | 6,060 |
| 2025-03-06 | 1.950 | 1.975 | 1.939 | 1.941 | 1.941 | 4,136 |
| 2025-03-05 | 1.940 | 1.975 | 1.930 | 1.949 | 1.949 | 1,396 |
| 2025-03-04 | 1.820 | 1.859 | 1.800 | 1.839 | 1.839 | 2,522 |
| 2025-03-03 | 1.980 | 1.997 | 1.889 | 1.889 | 1.889 | 1,099 |
| 2025-02-28 | 1.920 | 2.018 | 1.860 | 1.960 | 1.960 | 2,024 |
| 2025-02-27 | 2.049 | 2.071 | 2.019 | 2.020 | 2.020 | 1,708 |
| 2025-02-26 | 1.980 | 2.039 | 1.900 | 2.039 | 2.039 | 1,823 |
| 2025-02-25 | 2.050 | 2.050 | 1.915 | 1.915 | 1.915 | 2,231 |
| 2025-02-24 | 2.270 | 2.270 | 2.081 | 2.099 | 2.099 | 13,318 |
| 2025-02-21 | 2.230 | 2.310 | 2.180 | 2.307 | 2.307 | 9,796 |
| 2025-02-20 | 2.220 | 2.230 | 2.150 | 2.199 | 2.199 | 4,817 |
| 2025-02-19 | 2.160 | 2.230 | 2.121 | 2.219 | 2.219 | 6,317 |
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.