Skip to main content
Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
2.070
+0.050 (2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

Inovio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.081.992.072.072.48%993,518
Dec 4, 20252.012.061.962.022.02-677,553
Dec 3, 20251.912.041.902.022.025.21%797,636
Dec 2, 20251.931.931.861.921.92-1,446,983
Dec 1, 20252.062.101.911.921.92-6.80%1,058,726
Nov 28, 20252.002.071.972.062.065.10%594,500
Nov 26, 20251.821.991.821.961.968.29%1,332,683
Nov 25, 20251.821.841.761.811.81-623,558
Nov 24, 20251.791.851.781.811.812.84%932,565
Nov 21, 20251.731.791.721.761.761.73%755,111
Nov 20, 20251.851.881.721.731.73-2.81%831,280
Nov 19, 20251.901.911.771.781.78-5.82%1,573,706
Nov 18, 20251.981.991.891.891.89-4.55%1,217,074
Nov 17, 20252.082.111.961.981.98-3.41%1,233,876
Nov 14, 20251.982.101.952.052.055.13%1,487,610
Nov 13, 20251.972.021.931.951.95-0.51%951,465
Nov 12, 20252.022.071.951.961.96-2.00%942,330
Nov 11, 20252.002.051.902.002.00-6.98%3,408,677
Nov 10, 20252.172.232.122.152.151.42%1,269,020
Nov 7, 20252.202.222.032.122.12-5.78%1,761,898
Nov 6, 20252.282.332.212.252.25-1.75%941,721
Nov 5, 20252.422.442.272.292.29-5.76%1,912,638
Nov 4, 20252.432.582.412.432.43-2.80%2,074,914
Nov 3, 20252.352.502.292.502.506.38%2,273,616
Oct 31, 20252.402.422.312.352.35-0.42%542,701
Oct 30, 20252.452.472.362.362.36-2.88%801,497
Oct 29, 20252.592.682.422.432.43-5.81%1,204,761
Oct 28, 20252.502.672.442.582.583.61%1,598,972
Oct 27, 20252.562.662.472.492.496.87%2,168,213
Oct 24, 20252.282.342.272.332.333.56%628,118
Oct 23, 20252.232.312.212.252.251.35%495,846
Oct 22, 20252.302.312.222.222.22-4.72%1,250,183
Oct 21, 20252.472.492.322.332.33-5.67%1,631,833
Oct 20, 20252.402.482.382.472.475.11%519,257
Oct 17, 20252.422.452.352.352.35-4.47%709,589
Oct 16, 20252.582.632.412.462.46-3.15%842,634
Oct 15, 20252.492.582.452.542.544.10%731,530
Oct 14, 20252.412.462.372.442.44-1.21%782,995
Oct 13, 20252.592.632.402.472.47-3.89%886,031
Oct 10, 20252.622.662.532.572.57-3.02%1,065,169
Oct 9, 20252.602.652.522.652.653.52%919,121
Oct 8, 20252.382.682.362.562.567.11%2,398,926
Oct 7, 20252.412.442.282.392.39-0.83%1,014,412
Oct 6, 20252.432.582.412.412.41-0.82%977,645
Oct 3, 20252.482.542.382.432.43-1.22%778,466
Oct 2, 20252.402.502.402.462.463.80%672,257
Oct 1, 20252.342.502.342.372.371.28%869,916
Sep 30, 20252.442.452.282.342.34-4.10%896,965
Sep 29, 20252.502.542.412.442.44-1.61%638,431
Sep 26, 20252.442.492.382.482.482.06%617,324
Sep 25, 20252.482.502.392.432.43-3.57%562,247
Sep 24, 20252.432.522.392.522.524.56%879,812
Sep 23, 20252.492.512.372.412.41-3.21%855,499
Sep 22, 20252.322.502.282.492.498.26%846,221
Sep 19, 20252.322.342.262.302.30-0.43%1,300,532
Sep 18, 20252.192.402.192.312.315.96%1,594,127
Sep 17, 20252.322.322.162.182.18-4.39%1,409,594
Sep 16, 20252.282.332.262.282.28-698,822
Sep 15, 20252.382.422.262.282.28-4.20%1,629,084
Sep 12, 20252.662.672.382.382.38-10.19%2,473,612
Sep 11, 20252.642.822.602.652.650.38%1,511,672
Sep 10, 20252.742.822.642.642.64-4.00%1,232,102
Sep 9, 20252.892.982.672.752.75-4.18%2,391,882
Sep 8, 20252.822.972.782.872.872.87%2,210,959
Sep 5, 20252.762.862.662.792.791.45%1,663,113
Sep 4, 20252.752.792.612.752.751.48%1,743,700
Sep 3, 20252.572.772.552.712.715.45%2,864,737
Sep 2, 20252.352.602.342.572.578.44%3,188,169
Aug 29, 20252.462.472.332.372.37-3.66%1,202,606
Aug 28, 20252.502.512.342.462.46-2,940,890
Aug 27, 20252.042.512.032.462.4620.59%7,052,350
Aug 26, 20251.992.051.952.042.044.62%1,591,145
Aug 25, 20251.961.991.911.951.95-0.51%1,291,985
Aug 22, 20251.932.061.901.961.962.62%2,282,046
Aug 21, 20251.841.931.811.911.913.24%1,120,575
Aug 20, 20251.931.941.801.851.85-4.64%1,092,036
Aug 19, 20251.901.941.841.941.942.11%1,948,224
Aug 18, 20251.901.951.791.901.902.15%2,251,932
Aug 15, 20251.752.081.751.861.8614.81%11,671,658
Aug 14, 20251.671.681.581.621.62-4.71%1,088,525
Aug 13, 20251.501.731.481.701.7014.09%4,635,945
Aug 12, 20251.461.511.441.491.493.47%1,284,443
Aug 11, 20251.411.471.411.441.442.13%775,677
Aug 8, 20251.421.431.401.411.41-2.08%396,555
Aug 7, 20251.471.491.421.441.44-1.37%697,611
Aug 6, 20251.491.491.441.461.46-1.35%550,344
Aug 5, 20251.481.521.461.481.480.68%895,711
Aug 4, 20251.421.481.401.471.472.80%863,214
Aug 1, 20251.391.451.351.431.430.70%942,990
Jul 31, 20251.451.461.411.421.42-1.39%783,705
Jul 30, 20251.461.491.421.441.440.70%838,827
Jul 29, 20251.471.501.411.431.43-3.38%1,344,740
Jul 28, 20251.481.561.471.481.480.68%1,886,583
Jul 25, 20251.501.511.461.471.47-2.65%723,285
Jul 24, 20251.561.571.481.511.51-3.21%1,254,813
Jul 23, 20251.451.601.451.561.567.59%3,289,730
Jul 22, 20251.421.461.411.451.452.11%1,323,121
Jul 21, 20251.441.481.411.421.422.16%1,711,807
Jul 18, 20251.361.441.361.391.391.46%1,889,931
Jul 17, 20251.341.401.341.371.372.24%1,868,431