Inovio Pharmaceuticals, Inc. (GBM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| May 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 17, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| May 16, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| May 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 14, 2024 | 10.48 | 10.60 | 10.32 | 10.32 | 10.32 | 104 |
| May 13, 2024 | 9.79 | 10.66 | 9.79 | 10.66 | 10.66 | 100 |
| May 10, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 09, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| May 08, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 07, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 06, 2024 | 11.16 | 11.16 | 11.00 | 11.00 | 11.00 | 234 |
| May 03, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| May 02, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Apr 30, 2024 | 10.66 | 10.94 | 10.66 | 10.94 | 10.94 | 1,750 |
| Apr 29, 2024 | 9.73 | 11.04 | 9.73 | 11.04 | 11.04 | 583 |
| Apr 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Apr 25, 2024 | 9.32 | 9.32 | 9.23 | 9.23 | 9.23 | 99 |
| Apr 24, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Apr 23, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Apr 22, 2024 | 8.98 | 9.08 | 8.98 | 9.08 | 9.08 | 85 |
| Apr 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 18, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Apr 17, 2024 | 8.99 | 10.46 | 8.99 | 10.46 | 10.46 | 10 |
| Apr 16, 2024 | 7.50 | 8.76 | 7.50 | 8.76 | 8.76 | 689 |
| Apr 15, 2024 | 10.26 | 10.30 | 9.75 | 10.30 | 10.30 | 2,424 |
| Apr 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 11, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Apr 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 09, 2024 | 10.32 | 10.74 | 10.32 | 10.74 | 10.74 | 10 |
| Apr 08, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 05, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Apr 04, 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 7 |
| Apr 03, 2024 | 11.40 | 11.42 | 11.40 | 11.40 | 11.40 | 52 |
| Apr 02, 2024 | 12.14 | 12.14 | 12.12 | 12.12 | 12.12 | 445 |
| Mar 28, 2024 | 11.96 | 11.96 | 11.94 | 11.94 | 11.94 | 200 |
| Mar 27, 2024 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 200 |
| Mar 26, 2024 | 11.34 | 11.94 | 11.34 | 11.94 | 11.94 | 54 |
| Mar 25, 2024 | 10.60 | 11.08 | 10.60 | 11.08 | 11.08 | 83 |
| Mar 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Mar 21, 2024 | 9.79 | 10.40 | 9.79 | 10.40 | 10.40 | 100 |
| Mar 20, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Mar 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Mar 18, 2024 | 9.80 | 10.02 | 9.26 | 10.02 | 10.02 | 2,140 |
| Mar 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 14, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 13, 2024 | 10.44 | 10.44 | 9.98 | 9.98 | 9.98 | 8 |
| Mar 12, 2024 | 10.88 | 10.98 | 10.06 | 10.98 | 10.98 | 2,850 |
| Mar 11, 2024 | 9.20 | 11.10 | 9.20 | 11.04 | 11.04 | 1,009 |
| Mar 08, 2024 | 8.09 | 9.55 | 8.09 | 9.55 | 9.55 | 1,958 |
| Mar 07, 2024 | 8.95 | 8.95 | 7.90 | 8.03 | 8.03 | 1,085 |
| Mar 06, 2024 | 8.79 | 9.20 | 8.79 | 9.06 | 9.06 | 205 |
| Mar 05, 2024 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | 2 |
| Mar 04, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Mar 01, 2024 | 8.10 | 8.61 | 8.10 | 8.61 | 8.61 | 385 |
| Feb 29, 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 514 |
| Feb 28, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Feb 27, 2024 | 7.40 | 7.81 | 7.40 | 7.81 | 7.81 | 1,500 |
| Feb 26, 2024 | 7.17 | 7.36 | 7.17 | 7.36 | 7.36 | 428 |
| Feb 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16 |
| Feb 22, 2024 | 7.16 | 7.20 | 7.06 | 7.06 | 7.06 | 61 |
| Feb 21, 2024 | 7.44 | 7.44 | 7.23 | 7.23 | 7.23 | 144 |
| Feb 20, 2024 | 7.26 | 7.44 | 7.26 | 7.44 | 7.44 | 84 |
| Feb 19, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 30 |
| Feb 16, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Feb 15, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Feb 14, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Feb 13, 2024 | 6.49 | 6.69 | 6.49 | 6.69 | 6.69 | 87 |
| Feb 12, 2024 | 6.14 | 7.02 | 6.14 | 6.72 | 6.72 | 259 |
| Feb 09, 2024 | 5.22 | 6.23 | 5.22 | 6.23 | 6.23 | 67 |
| Feb 08, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Feb 07, 2024 | 4.83 | 4.84 | 4.74 | 4.74 | 4.74 | 63 |
| Feb 06, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Feb 05, 2024 | 4.57 | 4.60 | 4.49 | 4.49 | 4.49 | 412 |
| Feb 02, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Feb 01, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 31, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 30, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 29, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 26, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 25, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 25, 2024 | 1:12 Stock Split | |||||
| Jan 24, 2024 | 6.60 | 6.62 | 6.55 | 6.62 | 6.62 | 125 |
| Jan 23, 2024 | 7.68 | 7.68 | 6.36 | 6.36 | 6.36 | 1,072 |
| Jan 22, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jan 19, 2024 | 7.82 | 7.82 | 7.44 | 7.44 | 7.44 | 41 |
| Jan 18, 2024 | 7.58 | 7.58 | 7.44 | 7.44 | 7.44 | 166 |
| Jan 17, 2024 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 500 |
| Jan 16, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Jan 15, 2024 | 8.35 | 8.42 | 8.33 | 8.42 | 8.42 | 258 |
| Jan 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jan 11, 2024 | 9.41 | 9.41 | 9.17 | 9.17 | 9.17 | 166 |
| Jan 10, 2024 | 9.34 | 10.03 | 9.00 | 9.60 | 9.60 | 2,749 |
| Jan 09, 2024 | 8.06 | 9.84 | 8.06 | 9.50 | 9.50 | 824 |
| Jan 08, 2024 | 7.39 | 8.33 | 7.39 | 7.90 | 7.90 | 4,008 |
| Jan 05, 2024 | 6.26 | 7.32 | 6.26 | 7.32 | 7.32 | 1,991 |
| Jan 04, 2024 | 5.63 | 6.36 | 5.63 | 6.36 | 6.36 | 41 |
| Jan 03, 2024 | 6.12 | 6.12 | 5.99 | 5.99 | 5.99 | 50 |
| Jan 02, 2024 | 5.42 | 6.07 | 5.34 | 6.07 | 6.07 | 2,499 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.