Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 2.160 | 2.230 | 2.121 | 2.219 | 2.219 | 6,317 |
| 2025-02-18 | 2.160 | 2.300 | 2.150 | 2.175 | 2.175 | 22,070 |
| 2025-02-14 | 2.150 | 2.239 | 2.150 | 2.190 | 2.190 | 3,449 |
| 2025-02-13 | 2.160 | 2.160 | 2.085 | 2.145 | 2.145 | 61,210 |
| 2025-02-12 | 1.991 | 2.065 | 1.940 | 2.045 | 2.045 | 68,972 |
| 2025-02-11 | 1.920 | 1.920 | 1.820 | 1.889 | 1.889 | 5,720 |
| 2025-02-10 | 1.960 | 1.965 | 1.850 | 1.852 | 1.852 | 7,232 |
| 2025-02-07 | 2.000 | 2.030 | 1.910 | 1.939 | 1.939 | 3,239 |
| 2025-02-06 | 2.060 | 2.060 | 1.931 | 1.969 | 1.969 | 2,016 |
| 2025-02-05 | 1.980 | 2.040 | 1.979 | 1.991 | 1.991 | 2,101 |
| 2025-02-04 | 1.990 | 2.019 | 1.970 | 1.991 | 1.991 | 1,332 |
| 2025-02-03 | 1.999 | 2.030 | 1.920 | 1.969 | 1.969 | 4,394 |
| 2025-01-31 | 2.090 | 2.099 | 2.060 | 2.060 | 2.060 | 1,864 |
| 2025-01-30 | 2.040 | 2.071 | 2.030 | 2.071 | 2.071 | 3,726 |
| 2025-01-29 | 2.180 | 2.181 | 2.020 | 2.020 | 2.020 | 6,639 |
| 2025-01-28 | 2.250 | 2.250 | 2.130 | 2.208 | 2.208 | 8,362 |
| 2025-01-27 | 2.250 | 2.329 | 2.210 | 2.259 | 2.259 | 45,360 |
| 2025-01-24 | 2.320 | 2.320 | 2.111 | 2.150 | 2.150 | 19,164 |
| 2025-01-23 | 2.240 | 2.319 | 2.180 | 2.291 | 2.291 | 10,438 |
| 2025-01-22 | 2.220 | 2.279 | 2.160 | 2.179 | 2.179 | 4,395 |
| 2025-01-21 | 2.120 | 2.236 | 2.000 | 2.161 | 2.161 | 13,712 |
| 2025-01-17 | 1.940 | 2.100 | 1.905 | 2.099 | 2.099 | 24,744 |
| 2025-01-16 | 1.870 | 1.899 | 1.841 | 1.889 | 1.889 | 10,050 |
| 2025-01-15 | 1.866 | 1.920 | 1.849 | 1.861 | 1.861 | 7,948 |
| 2025-01-14 | 1.910 | 1.930 | 1.845 | 1.859 | 1.859 | 7,915 |
| 2025-01-13 | 2.000 | 2.000 | 1.800 | 1.905 | 1.905 | 13,887 |
| 2025-01-10 | 2.070 | 2.070 | 1.951 | 1.951 | 1.951 | 37,291 |
| 2025-01-08 | 2.450 | 2.483 | 2.031 | 2.090 | 2.090 | 92,091 |
| 2025-01-07 | 1.950 | 2.395 | 1.950 | 2.289 | 2.289 | 221,429 |
| 2025-01-06 | 2.000 | 2.000 | 1.935 | 1.959 | 1.959 | 10,851 |
| 2025-01-03 | 1.810 | 1.901 | 1.782 | 1.901 | 1.901 | 5,409 |
| 2025-01-02 | 1.900 | 1.940 | 1.810 | 1.819 | 1.819 | 2,254 |
| 2024-12-31 | 1.780 | 1.815 | 1.755 | 1.809 | 1.809 | 4,794 |
| 2024-12-30 | 1.900 | 1.900 | 1.761 | 1.771 | 1.771 | 15,971 |
| 2024-12-27 | 1.790 | 1.910 | 1.790 | 1.879 | 1.879 | 3,414 |
| 2024-12-24 | 1.800 | 1.840 | 1.789 | 1.829 | 1.829 | 7,438 |
| 2024-12-23 | 1.820 | 1.830 | 1.765 | 1.781 | 1.781 | 5,972 |
| 2024-12-20 | 1.830 | 1.849 | 1.755 | 1.819 | 1.819 | 11,365 |
| 2024-12-19 | 1.810 | 1.895 | 1.810 | 1.879 | 1.879 | 10,547 |
| 2024-12-18 | 1.960 | 2.000 | 1.840 | 1.840 | 1.840 | 12,273 |
| 2024-12-17 | 2.120 | 2.150 | 1.910 | 1.949 | 1.949 | 27,600 |
| 2024-12-16 | 2.400 | 2.400 | 2.091 | 2.099 | 2.099 | 41,074 |
| 2024-12-13 | 2.800 | 2.800 | 2.148 | 2.339 | 2.339 | 92,422 |
| 2024-12-12 | 4.010 | 4.010 | 3.755 | 3.767 | 3.767 | 9,187 |
| 2024-12-11 | 4.020 | 4.065 | 3.911 | 3.999 | 3.999 | 6,088 |
| 2024-12-10 | 4.150 | 4.150 | 3.992 | 4.090 | 4.090 | 2,055 |
| 2024-12-09 | 4.000 | 4.421 | 4.000 | 4.269 | 4.269 | 466 |
| 2024-12-06 | 4.060 | 4.235 | 4.040 | 4.219 | 4.219 | 577 |
| 2024-12-05 | 4.100 | 4.150 | 3.970 | 4.012 | 4.012 | 648 |
| 2024-12-04 | 4.170 | 4.210 | 4.135 | 4.159 | 4.159 | 611 |
| 2024-12-03 | 4.400 | 4.588 | 4.161 | 4.169 | 4.169 | 663 |
| 2024-12-02 | 4.360 | 4.495 | 4.360 | 4.415 | 4.415 | 13,157 |
| 2024-11-29 | 4.240 | 4.330 | 4.213 | 4.321 | 4.321 | 2,862 |
| 2024-11-27 | 4.080 | 4.249 | 4.080 | 4.239 | 4.239 | 1,418 |
| 2024-11-26 | 4.130 | 4.218 | 4.000 | 4.081 | 4.081 | 413 |
| 2024-11-25 | 4.050 | 4.250 | 4.050 | 4.219 | 4.219 | 6,212 |
| 2024-11-22 | 4.080 | 4.170 | 4.030 | 4.170 | 4.170 | 1,841 |
| 2024-11-21 | 3.970 | 4.240 | 3.970 | 4.099 | 4.099 | 14,054 |
| 2024-11-20 | 3.960 | 4.059 | 3.939 | 3.991 | 3.991 | 2,834 |
| 2024-11-19 | 4.010 | 4.140 | 3.859 | 4.050 | 4.050 | 1,473 |
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.