Inovio Pharmaceuticals, Inc. (INO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 11.00 | 11.00 | 10.12 | 10.20 | 10.20 | 401,400 |
| 17 Apr 2024 | 9.64 | 11.25 | 9.64 | 11.07 | 11.07 | 706,300 |
| 16 Apr 2024 | 8.39 | 10.21 | 8.35 | 9.64 | 9.64 | 747,700 |
| 15 Apr 2024 | 11.00 | 11.15 | 10.80 | 10.99 | 10.99 | 284,800 |
| 12 Apr 2024 | 11.67 | 11.90 | 10.82 | 11.03 | 11.03 | 269,900 |
| 11 Apr 2024 | 11.61 | 11.96 | 11.30 | 11.76 | 11.76 | 205,200 |
| 10 Apr 2024 | 11.20 | 11.58 | 10.85 | 11.51 | 11.51 | 252,800 |
| 09 Apr 2024 | 11.25 | 11.98 | 11.11 | 11.63 | 11.63 | 255,700 |
| 08 Apr 2024 | 11.75 | 11.99 | 11.01 | 11.34 | 11.34 | 343,000 |
| 05 Apr 2024 | 11.81 | 12.35 | 11.70 | 11.80 | 11.80 | 233,900 |
| 04 Apr 2024 | 12.40 | 13.26 | 11.79 | 11.95 | 11.95 | 406,600 |
| 03 Apr 2024 | 12.28 | 12.55 | 12.06 | 12.34 | 12.34 | 294,200 |
| 02 Apr 2024 | 13.12 | 13.38 | 12.12 | 12.41 | 12.41 | 527,100 |
| 01 Apr 2024 | 14.07 | 14.75 | 12.55 | 13.12 | 13.12 | 974,600 |
| 28 Mar 2024 | 13.00 | 14.69 | 13.00 | 13.88 | 13.88 | 895,200 |
| 27 Mar 2024 | 12.38 | 13.15 | 12.34 | 13.03 | 13.03 | 292,200 |
| 26 Mar 2024 | 12.54 | 13.32 | 12.32 | 12.38 | 12.38 | 590,400 |
| 25 Mar 2024 | 11.80 | 12.71 | 11.71 | 12.40 | 12.40 | 558,700 |
| 22 Mar 2024 | 10.81 | 12.17 | 10.79 | 11.62 | 11.62 | 558,000 |
| 21 Mar 2024 | 10.92 | 11.38 | 10.78 | 10.98 | 10.98 | 361,800 |
| 20 Mar 2024 | 10.64 | 10.95 | 10.24 | 10.79 | 10.79 | 302,500 |
| 19 Mar 2024 | 10.66 | 10.98 | 10.45 | 10.68 | 10.68 | 316,100 |
| 18 Mar 2024 | 10.51 | 11.16 | 10.10 | 10.72 | 10.72 | 333,400 |
| 15 Mar 2024 | 10.79 | 11.30 | 10.61 | 10.74 | 10.74 | 312,100 |
| 14 Mar 2024 | 11.25 | 11.25 | 10.46 | 10.81 | 10.81 | 338,000 |
| 13 Mar 2024 | 11.58 | 12.62 | 10.88 | 11.25 | 11.25 | 934,700 |
| 12 Mar 2024 | 11.89 | 12.02 | 10.90 | 11.51 | 11.51 | 598,700 |
| 11 Mar 2024 | 10.12 | 12.79 | 10.12 | 12.04 | 12.04 | 1,828,800 |
| 08 Mar 2024 | 9.00 | 10.74 | 8.97 | 10.18 | 10.18 | 1,051,200 |
| 07 Mar 2024 | 9.65 | 9.71 | 8.35 | 9.03 | 9.03 | 836,200 |
| 06 Mar 2024 | 9.84 | 10.31 | 9.67 | 9.87 | 9.87 | 757,700 |
| 05 Mar 2024 | 9.75 | 9.80 | 9.31 | 9.68 | 9.68 | 356,500 |
| 04 Mar 2024 | 9.60 | 9.99 | 9.22 | 9.82 | 9.82 | 452,700 |
| 01 Mar 2024 | 8.97 | 9.77 | 8.76 | 9.55 | 9.55 | 497,700 |
| 29 Feb 2024 | 8.70 | 9.12 | 8.63 | 8.86 | 8.86 | 455,800 |
| 28 Feb 2024 | 9.01 | 9.01 | 8.25 | 8.46 | 8.46 | 464,000 |
| 27 Feb 2024 | 8.38 | 9.08 | 8.32 | 9.02 | 9.02 | 688,000 |
| 26 Feb 2024 | 7.95 | 8.35 | 7.85 | 8.16 | 8.16 | 300,300 |
| 23 Feb 2024 | 7.67 | 7.91 | 7.08 | 7.88 | 7.88 | 349,500 |
| 22 Feb 2024 | 7.97 | 8.07 | 7.36 | 7.66 | 7.66 | 375,500 |
| 21 Feb 2024 | 8.19 | 8.37 | 7.71 | 7.89 | 7.89 | 288,900 |
| 20 Feb 2024 | 7.95 | 8.56 | 7.95 | 8.17 | 8.17 | 556,600 |
| 16 Feb 2024 | 7.40 | 8.05 | 7.08 | 7.93 | 7.93 | 411,900 |
| 15 Feb 2024 | 7.49 | 8.08 | 7.28 | 7.44 | 7.44 | 435,500 |
| 14 Feb 2024 | 6.59 | 7.65 | 6.59 | 7.34 | 7.34 | 506,000 |
| 13 Feb 2024 | 7.10 | 7.30 | 6.52 | 6.53 | 6.53 | 564,100 |
| 12 Feb 2024 | 6.76 | 7.65 | 6.75 | 7.12 | 7.12 | 688,700 |
| 09 Feb 2024 | 5.91 | 6.79 | 5.91 | 6.74 | 6.74 | 705,200 |
| 08 Feb 2024 | 5.40 | 6.11 | 5.35 | 5.74 | 5.74 | 478,000 |
| 07 Feb 2024 | 5.25 | 5.50 | 5.10 | 5.29 | 5.29 | 203,700 |
| 06 Feb 2024 | 4.90 | 5.55 | 4.80 | 5.30 | 5.30 | 326,200 |
| 05 Feb 2024 | 4.99 | 5.01 | 4.73 | 4.90 | 4.90 | 193,700 |
| 02 Feb 2024 | 5.25 | 5.31 | 4.91 | 5.04 | 5.04 | 479,700 |
| 01 Feb 2024 | 5.43 | 5.60 | 5.09 | 5.31 | 5.31 | 408,100 |
| 31 Jan 2024 | 5.84 | 5.90 | 5.39 | 5.39 | 5.39 | 672,600 |
| 30 Jan 2024 | 6.20 | 6.23 | 5.77 | 5.85 | 5.85 | 471,600 |
| 29 Jan 2024 | 6.22 | 6.45 | 6.01 | 6.24 | 6.24 | 309,700 |
| 26 Jan 2024 | 6.87 | 7.47 | 6.10 | 6.15 | 6.15 | 441,200 |
| 25 Jan 2024 | 6.92 | 7.14 | 5.87 | 6.79 | 6.79 | 868,700 |
| 25 Jan 2024 | 1:12 Stock split | |||||
| 24 Jan 2024 | 6.84 | 7.32 | 6.60 | 6.96 | 6.96 | 400,167 |
| 23 Jan 2024 | 7.32 | 7.44 | 6.72 | 6.96 | 6.96 | 682,025 |
| 22 Jan 2024 | 8.16 | 8.64 | 8.04 | 8.28 | 8.28 | 178,225 |
| 19 Jan 2024 | 8.76 | 8.76 | 8.04 | 8.04 | 8.04 | 270,950 |
| 18 Jan 2024 | 8.28 | 9.00 | 7.92 | 8.64 | 8.64 | 419,775 |
| 17 Jan 2024 | 8.52 | 9.00 | 8.28 | 8.40 | 8.40 | 222,558 |
| 16 Jan 2024 | 9.24 | 9.84 | 8.40 | 9.00 | 9.00 | 464,433 |
| 12 Jan 2024 | 10.56 | 10.68 | 8.76 | 9.24 | 9.24 | 933,925 |
| 11 Jan 2024 | 10.44 | 10.80 | 9.72 | 10.68 | 10.68 | 492,717 |
| 10 Jan 2024 | 10.80 | 10.92 | 9.60 | 10.44 | 10.44 | 957,017 |
| 09 Jan 2024 | 9.12 | 10.80 | 8.64 | 10.32 | 10.32 | 1,155,800 |
| 08 Jan 2024 | 8.76 | 9.00 | 8.04 | 8.88 | 8.88 | 545,200 |
| 05 Jan 2024 | 7.20 | 9.48 | 6.84 | 8.64 | 8.64 | 1,513,875 |
| 04 Jan 2024 | 7.08 | 7.32 | 6.60 | 6.84 | 6.84 | 939,775 |
| 03 Jan 2024 | 6.96 | 7.08 | 6.00 | 6.24 | 6.24 | 321,750 |
| 02 Jan 2024 | 6.00 | 7.20 | 6.00 | 6.72 | 6.72 | 590,858 |
| 29 Dec 2023 | 6.24 | 6.36 | 6.00 | 6.12 | 6.12 | 127,025 |
| 28 Dec 2023 | 6.00 | 6.36 | 6.00 | 6.24 | 6.24 | 136,367 |
| 27 Dec 2023 | 6.24 | 6.24 | 5.88 | 6.12 | 6.12 | 257,475 |
| 26 Dec 2023 | 5.40 | 6.36 | 5.28 | 6.24 | 6.24 | 487,325 |
| 22 Dec 2023 | 4.92 | 5.40 | 4.80 | 5.28 | 5.28 | 315,625 |
| 21 Dec 2023 | 4.68 | 4.92 | 4.56 | 4.92 | 4.92 | 186,517 |
| 20 Dec 2023 | 4.68 | 4.80 | 4.56 | 4.68 | 4.68 | 134,183 |
| 19 Dec 2023 | 4.56 | 4.68 | 4.44 | 4.68 | 4.68 | 144,750 |
| 18 Dec 2023 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | 122,558 |
| 15 Dec 2023 | 4.68 | 4.92 | 4.56 | 4.68 | 4.68 | 480,683 |
| 14 Dec 2023 | 4.56 | 4.68 | 4.32 | 4.56 | 4.56 | 151,658 |
| 13 Dec 2023 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 120,867 |
| 12 Dec 2023 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | 109,392 |
| 11 Dec 2023 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | 150,508 |
| 08 Dec 2023 | 4.56 | 4.68 | 4.44 | 4.56 | 4.56 | 145,275 |
| 07 Dec 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 97,842 |
| 06 Dec 2023 | 4.56 | 4.68 | 4.56 | 4.56 | 4.56 | 185,225 |
| 05 Dec 2023 | 4.92 | 5.04 | 4.68 | 4.80 | 4.80 | 168,300 |
| 04 Dec 2023 | 4.56 | 4.92 | 4.56 | 4.92 | 4.92 | 119,967 |
| 01 Dec 2023 | 4.68 | 4.80 | 4.20 | 4.80 | 4.80 | 286,992 |
| 30 Nov 2023 | 4.56 | 4.80 | 4.44 | 4.68 | 4.68 | 203,325 |
| 29 Nov 2023 | 4.68 | 4.92 | 4.44 | 4.56 | 4.56 | 222,100 |
| 28 Nov 2023 | 5.04 | 5.04 | 4.56 | 4.80 | 4.80 | 172,833 |
| 27 Nov 2023 | 4.92 | 5.16 | 4.92 | 4.92 | 4.92 | 138,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.