Inovio Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.857 | 0.928 | 0.812 | 0.903 | 0.903 | 50,707 |
| 2026-10-22 | 0.795 | 0.914 | 0.780 | 0.822 | 0.822 | 208,403 |
| 2026-10-21 | 1.070 | 1.110 | 0.836 | 0.845 | 0.845 | 272,823 |
| 2026-10-20 | 1.010 | 1.040 | 0.980 | 1.020 | 1.020 | 26,233 |
| 2026-10-19 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 80,421 |
| 2026-10-16 | 1.130 | 1.130 | 1.000 | 1.018 | 1.018 | 23,442 |
| 2026-10-15 | 1.010 | 1.058 | 0.956 | 1.050 | 1.050 | 40,705 |
| 2026-10-14 | 1.000 | 1.020 | 0.970 | 0.981 | 0.981 | 59,388 |
| 2026-10-13 | 1.050 | 1.110 | 0.950 | 0.989 | 0.989 | 52,419 |
| 2026-10-12 | 1.140 | 1.190 | 1.090 | 1.098 | 1.098 | 53,971 |
| 2026-10-09 | 1.160 | 1.160 | 1.070 | 1.092 | 1.092 | 29,079 |
| 2026-10-08 | 1.160 | 1.200 | 1.100 | 1.118 | 1.118 | 30,699 |
| 2026-10-07 | 1.150 | 1.190 | 1.115 | 1.157 | 1.157 | 36,251 |
| 2026-10-06 | 1.190 | 1.190 | 1.128 | 1.130 | 1.130 | 22,030 |
| 2026-10-05 | 1.210 | 1.210 | 1.110 | 1.140 | 1.140 | 30,390 |
| 2026-10-02 | 1.230 | 1.250 | 1.170 | 1.192 | 1.192 | 15,522 |
| 2026-10-01 | 1.260 | 1.270 | 1.200 | 1.218 | 1.218 | 15,867 |
| 2026-09-30 | 1.140 | 1.170 | 1.130 | 1.168 | 1.168 | 31,986 |
| 2026-09-29 | 1.150 | 1.180 | 1.110 | 1.120 | 1.120 | 20,031 |
| 2026-09-28 | 1.230 | 1.230 | 1.150 | 1.190 | 1.190 | 10,381 |
| 2026-09-25 | 1.230 | 1.250 | 1.180 | 1.180 | 1.180 | 13,116 |
| 2026-09-24 | 1.240 | 1.260 | 1.180 | 1.200 | 1.200 | 27,174 |
| 2026-09-23 | 1.310 | 1.370 | 1.240 | 1.270 | 1.270 | 38,892 |
| 2026-09-22 | 1.280 | 1.330 | 1.240 | 1.290 | 1.290 | 18,644 |
| 2026-09-21 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 19,693 |
| 2026-09-18 | 1.260 | 1.260 | 1.204 | 1.239 | 1.239 | 7,031 |
| 2026-09-17 | 1.130 | 1.249 | 1.130 | 1.220 | 1.220 | 48,449 |
| 2026-09-16 | 1.180 | 1.180 | 1.080 | 1.100 | 1.100 | 66,240 |
| 2026-09-15 | 1.230 | 1.230 | 1.140 | 1.172 | 1.172 | 10,972 |
| 2026-09-14 | 1.210 | 1.260 | 1.180 | 1.220 | 1.220 | 27,539 |
| 2026-09-11 | 1.290 | 1.300 | 1.240 | 1.269 | 1.269 | 59,096 |
| 2026-09-10 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 26,932 |
| 2026-09-09 | 1.420 | 1.450 | 1.350 | 1.360 | 1.360 | 40,258 |
| 2026-09-08 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 55,848 |
| 2026-09-04 | 1.370 | 1.410 | 1.340 | 1.410 | 1.410 | 26,333 |
| 2026-09-03 | 1.360 | 1.431 | 1.330 | 1.370 | 1.370 | 163,217 |
| 2026-09-02 | 1.320 | 1.420 | 1.291 | 1.340 | 1.340 | 61,041 |
| 2026-09-01 | 1.320 | 1.320 | 1.230 | 1.300 | 1.300 | 35,816 |
| 2026-08-31 | 1.310 | 1.370 | 1.280 | 1.300 | 1.300 | 66,062 |
| 2026-08-28 | 1.270 | 1.320 | 1.253 | 1.280 | 1.280 | 28,153 |
| 2026-08-27 | 1.350 | 1.350 | 1.260 | 1.260 | 1.260 | 61,957 |
| 2026-08-26 | 1.280 | 1.360 | 1.240 | 1.320 | 1.320 | 36,846 |
| 2026-08-25 | 1.290 | 1.300 | 1.240 | 1.269 | 1.269 | 23,061 |
| 2026-08-24 | 1.150 | 1.290 | 1.110 | 1.265 | 1.265 | 28,417 |
| 2026-08-21 | 1.250 | 1.260 | 1.150 | 1.170 | 1.170 | 71,157 |
| 2026-08-20 | 1.290 | 1.350 | 1.220 | 1.250 | 1.250 | 98,747 |
| 2026-08-19 | 1.220 | 1.280 | 1.160 | 1.275 | 1.275 | 95,038 |
| 2026-08-18 | 1.180 | 1.190 | 1.070 | 1.175 | 1.175 | 51,254 |
| 2026-08-17 | 1.120 | 1.150 | 1.000 | 1.095 | 1.095 | 185,864 |
| 2026-08-14 | 0.923 | 1.080 | 0.900 | 1.051 | 1.051 | 154,090 |
| 2026-08-13 | 0.800 | 0.933 | 0.780 | 0.905 | 0.905 | 170,550 |
| 2026-08-12 | 0.798 | 0.818 | 0.750 | 0.766 | 0.766 | 105,607 |
| 2026-08-11 | 0.750 | 0.810 | 0.750 | 0.779 | 0.779 | 195,648 |
| 2026-08-10 | 0.703 | 0.752 | 0.657 | 0.710 | 0.710 | 166,819 |
| 2026-08-07 | 0.689 | 0.689 | 0.644 | 0.652 | 0.652 | 146,390 |
| 2026-08-06 | 0.670 | 0.690 | 0.662 | 0.670 | 0.670 | 70,843 |
| 2026-08-05 | 0.660 | 0.691 | 0.660 | 0.669 | 0.669 | 69,466 |
| 2026-08-04 | 0.700 | 0.720 | 0.638 | 0.678 | 0.678 | 176,419 |
| 2026-08-03 | 0.674 | 0.721 | 0.671 | 0.709 | 0.709 | 129,085 |
| 2026-07-31 | 0.654 | 0.670 | 0.626 | 0.670 | 0.670 | 366,749 |
Page 1 of 2 · 64 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.