Skip to main content
Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
1.090
-0.010 (-0.91%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Inovio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.081.121.081.101.101.85%1,188,887
Jun 25, 20261.111.121.081.081.08-1.82%1,489,991
Jun 24, 20261.121.161.101.101.10-2.65%1,560,240
Jun 23, 20261.091.161.091.131.131.80%1,175,918
Jun 22, 20261.111.141.101.111.11-0.45%1,087,797
Jun 18, 20261.111.161.071.121.120.45%2,757,454
Jun 17, 20261.131.151.101.111.11-1,109,160
Jun 16, 20261.111.141.091.111.110.91%1,357,584
Jun 15, 20261.121.151.101.101.10-911,869
Jun 12, 20261.101.151.101.101.10-1,113,083
Jun 11, 20261.091.111.061.101.100.92%1,419,017
Jun 10, 20261.071.131.071.091.09-0.91%881,398
Jun 9, 20261.111.131.081.101.100.92%1,158,456
Jun 8, 20261.101.111.071.091.091.87%1,436,517
Jun 5, 20261.171.171.061.071.07-7.76%3,318,737
Jun 4, 20261.151.201.151.161.161.75%1,307,856
Jun 3, 20261.211.221.131.141.14-5.79%1,769,289
Jun 2, 20261.271.281.211.211.21-5.47%1,531,356
Jun 1, 20261.301.301.261.281.28-2.29%1,749,470
May 29, 20261.301.361.291.311.310.77%1,151,950
May 28, 20261.261.331.241.301.304.00%1,388,085
May 27, 20261.261.301.231.251.25-0.79%1,422,114
May 26, 20261.351.371.261.261.26-6.67%2,142,631
May 22, 20261.321.451.321.351.351.50%3,320,302
May 21, 20261.251.341.221.331.338.13%3,451,302
May 20, 20261.231.301.201.231.230.82%2,429,300
May 19, 20261.261.351.201.221.22-4,860,678
May 18, 20261.341.451.211.221.22-6.15%5,334,644
May 15, 20261.351.411.301.301.30-4.41%1,950,912
May 14, 20261.291.401.261.361.361.49%2,512,640
May 13, 20261.451.451.311.341.34-4.96%3,505,015
May 12, 20261.401.471.351.411.41-1.40%2,997,172
May 11, 20261.631.641.391.431.43-2.05%8,046,154
May 8, 20261.411.791.361.461.466.57%21,007,953
May 7, 20261.311.431.261.371.3710.48%9,148,733
May 6, 20261.151.281.131.241.248.77%3,064,905
May 5, 20261.151.201.141.141.14-1,519,556
May 4, 20261.111.151.101.141.143.64%1,389,699
May 1, 20261.131.141.101.101.10-1.79%1,106,678
Apr 30, 20261.131.151.111.121.12-532,033
Apr 29, 20261.161.161.121.121.12-2.61%1,038,563
Apr 28, 20261.171.181.151.151.15-1.71%1,080,406
Apr 27, 20261.151.231.141.171.171.74%2,882,357
Apr 24, 20261.151.161.121.151.150.88%721,524
Apr 23, 20261.161.161.131.141.14-691,374
Apr 22, 20261.141.151.121.141.140.88%698,745
Apr 21, 20261.191.201.121.131.13-4.24%2,092,160
Apr 20, 20261.201.211.171.181.18-0.84%1,972,449
Apr 17, 20261.161.201.161.191.192.59%2,034,120
Apr 16, 20261.201.231.141.161.16-2.52%2,285,985
Apr 15, 20261.121.201.081.191.197.21%7,276,027
Apr 14, 20261.111.131.101.111.111.83%2,019,888
Apr 13, 20261.061.111.051.091.092.83%2,300,273
Apr 10, 20261.061.081.031.061.060.95%2,510,016
Apr 9, 20261.091.111.051.051.05-3.67%2,919,304
Apr 8, 20261.091.131.071.091.093.81%2,993,816
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