Skip to main content
Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.150
-0.020 (-1.71%)
At close: Apr 28, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
Pre-market: Apr 29, 2026, 8:43 AM EDT

Inovio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.181.151.151.15-1.71%1,059,616
Apr 27, 20261.151.231.141.171.171.74%2,875,486
Apr 24, 20261.151.161.121.151.150.88%717,288
Apr 23, 20261.161.161.131.141.14-682,268
Apr 22, 20261.141.151.121.141.140.88%691,253
Apr 21, 20261.191.201.121.131.13-4.24%2,082,032
Apr 20, 20261.201.211.171.181.18-0.84%1,969,880
Apr 17, 20261.161.201.161.191.192.59%2,028,047
Apr 16, 20261.201.231.141.161.16-2.52%2,241,920
Apr 15, 20261.121.201.081.191.197.21%7,262,275
Apr 14, 20261.111.131.101.111.111.83%2,015,998
Apr 13, 20261.061.111.051.091.092.83%2,294,791
Apr 10, 20261.061.081.031.061.060.95%2,504,557
Apr 9, 20261.091.111.051.051.05-3.67%2,900,935
Apr 8, 20261.091.131.071.091.093.81%2,990,123
Apr 7, 20261.121.131.051.051.05-7.08%3,955,990
Apr 6, 20261.151.151.111.131.13-3,035,548
Apr 2, 20261.351.361.071.131.13-35.06%19,933,832
Apr 1, 20261.761.781.721.741.74-531,087
Mar 31, 20261.681.791.671.741.744.19%802,613
Mar 30, 20261.611.691.561.671.673.73%1,152,733
Mar 27, 20261.541.621.501.611.613.87%1,491,437
Mar 26, 20261.541.581.531.551.550.65%381,784
Mar 25, 20261.581.611.531.541.54-1.91%572,963
Mar 24, 20261.621.651.571.571.57-2.48%691,172
Mar 23, 20261.591.621.531.611.611.90%978,389
Mar 20, 20261.661.671.581.581.58-4.24%993,944
Mar 19, 20261.641.681.601.651.65-0.60%808,170
Mar 18, 20261.661.671.631.661.66-1.19%574,780
Mar 17, 20261.651.721.631.681.683.07%619,952
Mar 16, 20261.671.701.591.631.63-1.81%831,426
Mar 13, 20261.721.771.651.661.66-1.19%924,613
Mar 12, 20261.681.711.651.681.68-0.59%758,434
Mar 11, 20261.741.781.691.691.69-2.31%1,095,602
Mar 10, 20261.721.771.721.731.73-561,334
Mar 9, 20261.741.781.721.731.73-0.57%772,390
Mar 6, 20261.691.771.681.741.743.57%583,063
Mar 5, 20261.751.751.651.681.68-2.89%760,069
Mar 4, 20261.711.801.711.731.732.98%684,004
Mar 3, 20261.731.741.681.681.68-3.45%579,750
Mar 2, 20261.761.771.691.741.74-3.87%597,450
Feb 27, 20261.791.821.761.811.811.12%352,967
Feb 26, 20261.831.831.761.791.79-3.24%449,184
Feb 25, 20261.901.941.851.851.85-2.12%866,964
Feb 24, 20261.812.031.811.891.894.42%2,231,629
Feb 23, 20261.681.841.681.811.814.62%1,298,342
Feb 20, 20261.681.741.641.731.730.58%965,124
Feb 19, 20261.631.741.631.721.722.99%846,161
Feb 18, 20261.631.681.631.671.672.45%420,748
Feb 17, 20261.581.671.561.631.631.24%734,288
Feb 13, 20261.581.631.571.611.611.90%369,457
Feb 12, 20261.621.641.561.581.58-1.86%702,478
Feb 11, 20261.691.711.561.611.61-4.73%1,383,785
Feb 10, 20261.681.781.661.691.69-1,398,863
Feb 9, 20261.651.711.601.691.691.81%1,116,234
Feb 6, 20261.601.731.591.661.666.41%1,235,535
Feb 5, 20261.681.731.541.561.56-6.59%1,186,516
Feb 4, 20261.681.731.641.671.67-1.18%1,137,325
Feb 3, 20261.701.781.661.691.69-0.59%1,225,023
Feb 2, 20261.621.741.581.701.704.29%1,614,341
Jan 30, 20261.601.671.561.631.631.24%992,501
Jan 29, 20261.521.641.501.611.615.23%1,922,086
Jan 28, 20261.521.551.491.531.53-644,228
Jan 27, 20261.511.531.491.531.531.32%523,457
Jan 26, 20261.511.511.481.511.51-1,319,862
Jan 23, 20261.541.561.481.511.51-3.21%860,683
Jan 22, 20261.521.571.511.561.563.31%638,784
Jan 21, 20261.521.541.491.511.51-750,563
Jan 20, 20261.511.551.471.511.51-0.66%946,993
Jan 16, 20261.571.581.521.521.52-3.80%1,381,720
Jan 15, 20261.661.661.581.581.58-3.66%870,542
Jan 14, 20261.601.701.601.641.642.50%1,199,209
Jan 13, 20261.531.621.501.601.603.90%1,725,197
Jan 12, 20261.581.581.511.541.54-1.28%1,785,278
Jan 9, 20261.621.671.551.561.56-3.11%1,714,493
Jan 8, 20261.671.671.591.611.61-3.59%1,023,107
Jan 7, 20261.621.721.591.671.674.37%1,894,170
Jan 6, 20261.571.611.491.601.600.63%4,541,853
Jan 5, 20261.711.721.591.591.59-5.92%3,478,860
Jan 2, 20261.751.801.661.691.69-2.87%1,885,422
Dec 31, 20251.771.861.731.741.74-1.14%1,354,387
Dec 30, 20251.721.771.681.761.761.73%2,370,669
Dec 29, 20251.901.941.721.731.73-24.45%6,144,354
Dec 26, 20252.272.312.212.292.291.78%544,382
Dec 24, 20252.162.372.162.252.254.65%712,233
Dec 23, 20252.262.262.112.152.15-4.44%2,199,566
Dec 22, 20252.312.362.232.252.25-1.32%1,534,563
Dec 19, 20252.382.422.262.282.28-3.80%2,231,962
Dec 18, 20252.592.632.292.372.37-8.85%2,196,012
Dec 17, 20252.312.722.302.602.6012.07%4,554,802
Dec 16, 20252.282.342.202.322.322.65%1,309,979
Dec 15, 20252.072.372.032.262.269.71%2,789,750
Dec 12, 20252.132.172.052.062.06-3.29%745,581
Dec 11, 20252.172.222.132.132.13-1.84%903,503
Dec 10, 20252.182.272.132.172.17-0.46%1,227,310
Dec 9, 20252.242.242.072.182.184.31%1,683,310
Dec 8, 20252.082.172.072.092.090.97%1,199,244
Dec 5, 20252.022.081.992.072.072.48%1,000,093
Dec 4, 20252.012.061.962.022.02-679,825
Dec 3, 20251.912.041.902.022.025.21%802,027