Inovio Pharmaceuticals, Inc. (0A43.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.20 | 10.63 | 10.20 | 10.59 | 10.59 | 2,665 |
| 25 Apr 2024 | 10.04 | 10.06 | 9.71 | 10.03 | 10.03 | 106 |
| 24 Apr 2024 | 10.42 | 10.71 | 10.18 | 10.22 | 10.22 | 8,172 |
| 23 Apr 2024 | 9.95 | 10.75 | 9.95 | 10.49 | 10.49 | 2,739 |
| 22 Apr 2024 | 9.77 | 10.17 | 9.25 | 10.13 | 10.13 | 5,903 |
| 19 Apr 2024 | 10.20 | 10.25 | 9.61 | 9.80 | 9.80 | 3,184 |
| 18 Apr 2024 | 11.07 | 11.15 | 10.16 | 10.25 | 10.25 | 10,643 |
| 17 Apr 2024 | 9.64 | 11.17 | 9.64 | 11.09 | 11.09 | 30,117 |
| 16 Apr 2024 | 8.35 | 10.19 | 8.35 | 10.19 | 10.19 | 12,222 |
| 15 Apr 2024 | 10.96 | 11.14 | 10.82 | 10.96 | 10.96 | 608 |
| 12 Apr 2024 | 11.85 | 11.85 | 11.13 | 11.16 | 11.16 | 2,488 |
| 11 Apr 2024 | 11.61 | 11.76 | 11.43 | 11.76 | 11.76 | 385 |
| 10 Apr 2024 | 11.20 | 11.39 | 10.85 | 11.38 | 11.38 | 2,194 |
| 09 Apr 2024 | 11.25 | 11.95 | 11.11 | 11.67 | 11.67 | 3,182 |
| 08 Apr 2024 | 11.75 | 11.95 | 11.03 | 11.36 | 11.36 | 18,714 |
| 05 Apr 2024 | 11.81 | 12.30 | 11.80 | 12.08 | 12.08 | 1,187 |
| 04 Apr 2024 | 12.74 | 13.14 | 12.63 | 12.70 | 12.70 | 4,511 |
| 03 Apr 2024 | 12.32 | 12.53 | 12.07 | 12.48 | 12.48 | 2,593 |
| 02 Apr 2024 | 13.12 | 13.38 | 12.40 | 12.40 | 12.40 | 984 |
| 28 Mar 2024 | 13.14 | 14.60 | 13.00 | 14.13 | 14.13 | 19,735 |
| 27 Mar 2024 | 12.38 | 13.07 | 12.38 | 12.95 | 12.95 | 5,073 |
| 26 Mar 2024 | 12.41 | 13.18 | 12.41 | 12.66 | 12.66 | 5,656 |
| 25 Mar 2024 | 11.80 | 12.72 | 11.77 | 12.21 | 12.21 | 12,050 |
| 22 Mar 2024 | 10.81 | 12.20 | 10.81 | 11.45 | 11.45 | 24,233 |
| 21 Mar 2024 | 10.90 | 11.37 | 10.77 | 11.08 | 11.08 | 8,695 |
| 20 Mar 2024 | 10.64 | 10.79 | 10.25 | 10.77 | 10.77 | 696 |
| 19 Mar 2024 | 10.65 | 10.91 | 10.53 | 10.53 | 10.53 | 476 |
| 18 Mar 2024 | 10.52 | 11.13 | 10.18 | 10.78 | 10.78 | 10,298 |
| 15 Mar 2024 | 10.79 | 11.20 | 10.63 | 10.65 | 10.65 | 1,171 |
| 14 Mar 2024 | 11.17 | 11.17 | 10.50 | 10.73 | 10.73 | 4,448 |
| 13 Mar 2024 | 11.58 | 12.57 | 10.90 | 11.03 | 11.03 | 13,434 |
| 12 Mar 2024 | 12.04 | 12.04 | 10.97 | 11.90 | 11.90 | 8,380 |
| 11 Mar 2024 | 10.67 | 12.71 | 10.12 | 12.36 | 12.36 | 48,274 |
| 08 Mar 2024 | 9.00 | 10.74 | 9.00 | 10.37 | 10.37 | 28,776 |
| 07 Mar 2024 | 9.36 | 9.80 | 8.48 | 8.82 | 8.82 | 33,726 |
| 06 Mar 2024 | 9.84 | 10.25 | 9.77 | 9.99 | 9.99 | 10,311 |
| 05 Mar 2024 | 9.63 | 9.79 | 9.37 | 9.72 | 9.72 | 289 |
| 04 Mar 2024 | 9.61 | 9.74 | 9.21 | 9.73 | 9.73 | 1,928 |
| 01 Mar 2024 | 8.86 | 9.65 | 8.85 | 9.62 | 9.62 | 5,019 |
| 29 Feb 2024 | 8.77 | 9.12 | 8.60 | 8.81 | 8.81 | 7,887 |
| 28 Feb 2024 | 8.87 | 9.01 | 8.25 | 8.52 | 8.52 | 6,732 |
| 27 Feb 2024 | 8.35 | 9.09 | 8.35 | 9.03 | 9.03 | 4,429 |
| 26 Feb 2024 | 7.98 | 8.35 | 7.98 | 8.02 | 8.02 | 31,011 |
| 23 Feb 2024 | 7.19 | 7.78 | 7.19 | 7.78 | 7.78 | 467 |
| 22 Feb 2024 | 7.99 | 7.99 | 7.47 | 7.60 | 7.60 | 493 |
| 21 Feb 2024 | 8.18 | 8.38 | 7.72 | 7.83 | 7.83 | 3,547 |
| 20 Feb 2024 | 8.02 | 8.56 | 7.95 | 8.07 | 8.07 | 9,013 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7.41 | 7.98 | 7.28 | 7.92 | 7.92 | 16,115 |
| 15 Feb 2024 | 7.74 | 8.04 | 7.39 | 7.49 | 7.49 | 4,813 |
| 14 Feb 2024 | 6.99 | 7.62 | 6.58 | 7.20 | 7.20 | 3,610 |
| 13 Feb 2024 | 7.14 | 7.30 | 6.63 | 6.63 | 6.63 | 1,885 |
| 12 Feb 2024 | 6.84 | 7.62 | 6.83 | 7.31 | 7.31 | 8,718 |
| 09 Feb 2024 | 5.95 | 6.82 | 5.94 | 6.65 | 6.65 | 2,897 |
| 08 Feb 2024 | 5.41 | 6.11 | 5.41 | 5.76 | 5.76 | 4,901 |
| 07 Feb 2024 | 5.25 | 5.25 | 5.19 | 5.25 | 5.25 | 240 |
| 06 Feb 2024 | 5.04 | 5.51 | 4.86 | 5.28 | 5.28 | 5,782 |
| 05 Feb 2024 | 4.90 | 5.00 | 4.75 | 5.00 | 5.00 | 1,735 |
| 02 Feb 2024 | 5.26 | 5.26 | 5.04 | 5.04 | 5.04 | 930 |
| 01 Feb 2024 | 5.63 | 5.63 | 5.13 | 5.24 | 5.24 | 369 |
| 31 Jan 2024 | 5.84 | 5.84 | 5.58 | 5.62 | 5.62 | 9,332 |
| 30 Jan 2024 | 6.03 | 6.16 | 5.82 | 5.86 | 5.86 | 2,243 |
| 29 Jan 2024 | 6.22 | 6.40 | 6.03 | 6.40 | 6.40 | 4,232 |
| 26 Jan 2024 | 7.04 | 7.46 | 6.61 | 6.61 | 6.61 | 2,076 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.083333:1 Stock split | |||||
| 24 Jan 2024 | 6.85 | 7.19 | 6.61 | 7.00 | 7.00 | 4,569 |
| 23 Jan 2024 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | 193,682 |
| 22 Jan 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 51,354 |
| 19 Jan 2024 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | 8,109 |
| 18 Jan 2024 | 0.69 | 0.75 | 0.66 | 0.70 | 0.70 | 44,701 |
| 17 Jan 2024 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 51,864 |
| 16 Jan 2024 | 0.75 | 0.81 | 0.70 | 0.74 | 0.74 | 94,267 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.88 | 0.88 | 0.73 | 0.75 | 0.75 | 73,193 |
| 11 Jan 2024 | 0.87 | 0.89 | 0.82 | 0.88 | 0.88 | 54,424 |
| 10 Jan 2024 | 0.91 | 0.91 | 0.80 | 0.84 | 0.84 | 74,655 |
| 09 Jan 2024 | 0.76 | 0.84 | 0.73 | 0.84 | 0.84 | 66,247 |
| 08 Jan 2024 | 0.73 | 0.74 | 0.68 | 0.74 | 0.74 | 48,698 |
| 05 Jan 2024 | 0.59 | 0.77 | 0.59 | 0.74 | 0.74 | 120,777 |
| 04 Jan 2024 | 0.57 | 0.61 | 0.55 | 0.58 | 0.58 | 22,072 |
| 03 Jan 2024 | 0.58 | 0.59 | 0.50 | 0.51 | 0.51 | 45,605 |
| 02 Jan 2024 | 0.50 | 0.60 | 0.50 | 0.55 | 0.55 | 69,740 |
| 29 Dec 2023 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 17,705 |
| 28 Dec 2023 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | 24,729 |
| 27 Dec 2023 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 218,827 |
| 22 Dec 2023 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 18,495 |
| 21 Dec 2023 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 8,050 |
| 20 Dec 2023 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 11,684 |
| 19 Dec 2023 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1,202 |
| 18 Dec 2023 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | 2,834 |
| 15 Dec 2023 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5,204 |
| 14 Dec 2023 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 35,026 |
| 13 Dec 2023 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 383 |
| 12 Dec 2023 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1,650 |
| 11 Dec 2023 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 11,014 |
| 08 Dec 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 13,321 |
| 07 Dec 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5,267 |
| 06 Dec 2023 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 55,935 |
| 05 Dec 2023 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 21,393 |
| *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.