Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.160 | 4.190 | 4.075 | 4.078 | 4.078 | 6,665 |
| 2024-11-15 | 4.890 | 4.951 | 4.214 | 4.263 | 4.263 | 28,364 |
| 2024-11-14 | 4.950 | 5.080 | 4.869 | 4.869 | 4.869 | 1,937 |
| 2024-11-13 | 5.200 | 5.250 | 5.072 | 5.072 | 5.072 | 375 |
| 2024-11-12 | 5.280 | 5.280 | 5.139 | 5.175 | 5.175 | 1,425 |
| 2024-11-11 | 5.560 | 5.610 | 5.272 | 5.309 | 5.309 | 3,681 |
| 2024-11-08 | 5.520 | 5.540 | 5.450 | 5.500 | 5.500 | 463 |
| 2024-11-07 | 5.670 | 5.705 | 5.501 | 5.501 | 5.501 | 4,038 |
| 2024-11-06 | 5.750 | 5.818 | 5.639 | 5.672 | 5.672 | 418 |
| 2024-11-05 | 5.510 | 5.658 | 5.500 | 5.560 | 5.560 | 139 |
| 2024-11-04 | 5.450 | 5.740 | 5.440 | 5.550 | 5.550 | 12,321 |
| 2024-11-01 | 5.300 | 5.550 | 5.300 | 5.498 | 5.498 | 161 |
| 2024-10-31 | 5.580 | 5.583 | 5.259 | 5.259 | 5.259 | 1,838 |
| 2024-10-30 | 5.560 | 5.690 | 5.560 | 5.619 | 5.619 | 588 |
| 2024-10-29 | 5.653 | 5.708 | 5.600 | 5.688 | 5.688 | 464 |
| 2024-10-28 | 5.670 | 5.788 | 5.630 | 5.679 | 5.679 | 593 |
| 2024-10-25 | 5.680 | 5.749 | 5.674 | 5.689 | 5.689 | 5,058 |
| 2024-10-24 | 5.720 | 5.765 | 5.628 | 5.628 | 5.628 | 1,812 |
| 2024-10-23 | 5.620 | 5.760 | 5.601 | 5.746 | 5.746 | 4,623 |
| 2024-10-22 | 5.720 | 5.737 | 5.627 | 5.732 | 5.732 | 5,110 |
| 2024-10-21 | 5.650 | 5.810 | 5.650 | 5.660 | 5.660 | 2,508 |
| 2024-10-18 | 5.610 | 5.742 | 5.581 | 5.600 | 5.600 | 1,756 |
| 2024-10-17 | 5.760 | 5.788 | 5.597 | 5.668 | 5.668 | 2,364 |
| 2024-10-16 | 5.600 | 5.740 | 5.440 | 5.652 | 5.652 | 15,102 |
| 2024-10-15 | 5.690 | 5.690 | 5.529 | 5.632 | 5.632 | 7,240 |
| 2024-10-14 | 5.740 | 5.770 | 5.651 | 5.700 | 5.700 | 1,785 |
| 2024-10-11 | 5.390 | 5.722 | 5.360 | 5.722 | 5.722 | 4,185 |
| 2024-10-10 | 5.350 | 5.450 | 5.350 | 5.438 | 5.438 | 2,385 |
| 2024-10-09 | 5.650 | 5.790 | 5.435 | 5.580 | 5.580 | 3,976 |
| 2024-10-08 | 5.350 | 5.510 | 5.350 | 5.400 | 5.400 | 6,138 |
| 2024-10-07 | 5.520 | 5.550 | 5.352 | 5.395 | 5.395 | 2,618 |
| 2024-10-04 | 5.610 | 5.769 | 5.610 | 5.689 | 5.689 | 687 |
| 2024-10-03 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 6,205 |
| 2024-10-02 | 5.569 | 5.740 | 5.517 | 5.681 | 5.681 | 3,229 |
| 2024-10-01 | 5.730 | 5.813 | 5.658 | 5.678 | 5.678 | 298 |
| 2024-09-30 | 5.800 | 5.968 | 5.720 | 5.741 | 5.741 | 3,349 |
| 2024-09-27 | 5.480 | 6.009 | 5.480 | 5.890 | 5.890 | 5,407 |
| 2024-09-26 | 5.620 | 5.648 | 5.440 | 5.478 | 5.478 | 6,581 |
| 2024-09-25 | 5.948 | 5.948 | 5.560 | 5.568 | 5.568 | 1,868 |
| 2024-09-24 | 5.900 | 6.015 | 5.900 | 5.975 | 5.975 | 1,285 |
| 2024-09-23 | 6.450 | 6.450 | 5.988 | 5.991 | 5.991 | 1,120 |
| 2024-09-20 | 6.640 | 6.770 | 6.472 | 6.499 | 6.499 | 10,554 |
| 2024-09-19 | 6.970 | 6.970 | 6.722 | 6.740 | 6.740 | 1,990 |
| 2024-09-18 | 6.800 | 6.918 | 6.650 | 6.650 | 6.650 | 148 |
| 2024-09-17 | 6.900 | 6.999 | 6.803 | 6.933 | 6.933 | 533 |
| 2024-09-16 | 6.860 | 6.960 | 6.718 | 6.718 | 6.718 | 2,889 |
| 2024-09-13 | 6.690 | 6.830 | 6.580 | 6.722 | 6.722 | 1,201 |
| 2024-09-12 | 6.610 | 6.718 | 6.500 | 6.718 | 6.718 | 1,695 |
| 2024-09-11 | 6.438 | 6.524 | 6.360 | 6.514 | 6.514 | 3,828 |
| 2024-09-10 | 6.500 | 6.500 | 6.363 | 6.419 | 6.419 | 468 |
| 2024-09-09 | 6.314 | 6.609 | 6.300 | 6.510 | 6.510 | 1,980 |
| 2024-09-06 | 6.500 | 6.500 | 6.135 | 6.273 | 6.273 | 4,273 |
| 2024-09-05 | 6.600 | 6.700 | 6.518 | 6.558 | 6.558 | 279 |
| 2024-09-04 | 6.330 | 6.730 | 6.330 | 6.462 | 6.462 | 2,512 |
| 2024-09-03 | 7.200 | 7.220 | 6.450 | 6.559 | 6.559 | 4,389 |
| 2024-08-30 | 7.410 | 7.410 | 7.179 | 7.188 | 7.188 | 624 |
| 2024-08-29 | 7.160 | 7.498 | 7.160 | 7.495 | 7.495 | 696 |
| 2024-08-28 | 7.420 | 7.513 | 7.068 | 7.068 | 7.068 | 1,141 |
| 2024-08-27 | 7.470 | 7.545 | 7.391 | 7.487 | 7.487 | 355 |
| 2024-08-23 | 7.360 | 7.730 | 7.360 | 7.607 | 7.607 | 112 |
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.