Inovio Pharmaceuticals In...

AI Score

XX

Unlock

1.53
-0.06 (-3.77%)
At close: Apr 04, 2025, 10:18 AM

Inovio Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.63 1.63 1.54 1.59 -0.07 -4.22% 627,479
Apr 2, 2025 1.50 1.68 1.47 1.66 0.16 10.67% 847,239
Apr 1, 2025 1.63 1.64 1.50 1.50 -0.13 -7.98% 1,177,772
Mar 31, 2025 1.70 1.70 1.60 1.63 -0.10 -5.78% 992,300
Mar 28, 2025 1.76 1.77 1.68 1.73 -0.03 -1.70% 634,200
Mar 27, 2025 1.76 1.78 1.71 1.76 0.01 0.57% 691,745
Mar 26, 2025 1.82 1.84 1.72 1.75 -0.06 -3.31% 713,801
Mar 25, 2025 1.90 1.91 1.77 1.81 -0.07 -3.72% 1,030,705
Mar 24, 2025 1.95 1.97 1.87 1.88 -0.04 -2.08% 958,850
Mar 21, 2025 1.93 1.98 1.88 1.92 -0.02 -1.03% 2,021,219
Mar 20, 2025 1.96 2.01 1.92 1.94 -0.02 -1.02% 706,281
Mar 19, 2025 2.09 2.13 1.92 1.96 -0.14 -6.67% 1,013,800
Mar 18, 2025 2.11 2.13 1.99 2.10 -0.01 -0.47% 625,109
Mar 17, 2025 2.10 2.18 2.03 2.11 0.08 3.94% 619,146
Mar 14, 2025 1.98 2.04 1.95 2.03 0.10 5.18% 547,488
Mar 13, 2025 2.01 2.07 1.91 1.93 -0.12 -5.85% 431,000
Mar 12, 2025 1.98 2.08 1.95 2.05 0.10 5.13% 385,237
Mar 11, 2025 1.95 1.99 1.91 1.95 0.00 0.00% 447,959
Mar 10, 2025 1.91 1.98 1.90 1.95 0.00 0.00% 688,100
Mar 7, 2025 1.94 1.97 1.88 1.95 -0.01 -0.51% 436,300
Mar 6, 2025 1.95 2.00 1.90 1.96 -0.01 -0.51% 463,506
Mar 5, 2025 1.95 2.00 1.91 1.97 0.02 1.03% 420,823
Mar 4, 2025 1.83 1.96 1.80 1.95 0.11 5.98% 639,325
Mar 3, 2025 1.98 2.00 1.84 1.84 -0.14 -7.07% 579,469
Feb 28, 2025 1.92 2.03 1.85 1.98 0.04 2.06% 541,842
Feb 27, 2025 1.98 2.10 1.94 1.94 -0.04 -2.02% 573,257
Feb 26, 2025 1.98 2.06 1.90 1.98 0.00 0.00% 573,359
Feb 25, 2025 2.05 2.05 1.90 1.98 -0.04 -1.98% 618,102
Feb 24, 2025 2.27 2.27 2.01 2.02 -0.22 -9.82% 842,506
Feb 21, 2025 2.22 2.33 2.17 2.24 0.02 0.90% 1,396,200
Feb 20, 2025 2.22 2.22 2.14 2.22 0.00 0.00% 633,177
Feb 19, 2025 2.17 2.30 2.12 2.22 0.03 1.37% 798,313
Feb 18, 2025 2.16 2.31 2.12 2.19 0.04 1.86% 1,062,300
Feb 14, 2025 2.15 2.24 2.12 2.15 0.02 0.94% 993,534
Feb 13, 2025 2.14 2.16 2.05 2.13 0.00 0.00% 737,300
Feb 12, 2025 1.90 2.13 1.88 2.13 0.23 12.11% 916,344
Feb 11, 2025 1.92 1.92 1.82 1.90 -0.02 -1.04% 488,437
Feb 10, 2025 1.96 1.97 1.85 1.92 -0.04 -2.04% 721,200
Feb 7, 2025 2.00 2.04 1.91 1.96 -0.04 -2.00% 502,478
Feb 6, 2025 2.04 2.06 1.93 2.00 -0.04 -1.96% 526,900
Feb 5, 2025 1.98 2.05 1.97 2.04 0.06 3.03% 393,181
Feb 4, 2025 1.99 2.03 1.94 1.98 -0.01 -0.50% 507,766
Feb 3, 2025 2.03 2.06 1.90 1.99 -0.10 -4.78% 698,609
Jan 31, 2025 2.09 2.15 2.05 2.09 0.00 0.00% 623,000
Jan 30, 2025 2.03 2.11 2.03 2.09 0.06 2.96% 657,808
Jan 29, 2025 2.18 2.20 2.00 2.03 -0.16 -7.31% 634,727
Jan 28, 2025 2.25 2.25 2.13 2.19 -0.08 -3.52% 714,900
Jan 27, 2025 2.23 2.34 2.22 2.27 0.09 4.13% 1,111,043
Jan 24, 2025 2.32 2.33 2.11 2.18 -0.11 -4.80% 943,900
Jan 23, 2025 2.24 2.32 2.19 2.29 0.04 1.78% 1,121,743