Inovio Pharmaceuticals, Inc. (BMV:INO)
Mexico · Delayed Price · Currency is MXN 44.00
-4.60 (-9.47%)
At close: Oct 30, 2025
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 45.00 | 45.01 | 44.00 | 44.00 | 44.00 | -9.47% | 224 |
| Oct 28, 2025 | 46.00 | 48.60 | 46.00 | 48.60 | 48.60 | 10.45% | 42 |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 61 |
| Oct 22, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 55 |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 6 |
| Oct 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 181 |
| Oct 10, 2025 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | - | 95 |
| Oct 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% | 18 |
| Oct 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 136 |
| Oct 6, 2025 | 48.00 | 48.30 | 47.00 | 47.00 | 47.00 | 5.15% | 200 |
| Oct 2, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.97% | 5 |
| Oct 1, 2025 | 44.05 | 45.60 | 44.05 | 45.60 | 45.60 | 3.64% | 685 |
| Sep 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 23 |
| Sep 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | 10 |
| Sep 25, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -3.62% | 10 |
| Sep 24, 2025 | 45.05 | 49.00 | 45.01 | 47.00 | 47.00 | 3.12% | 413 |
| Sep 23, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.29% | 39 |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 154 |
| Sep 18, 2025 | 43.00 | 46.10 | 43.00 | 45.00 | 45.00 | 7.14% | 98 |
| Sep 17, 2025 | 43.90 | 43.90 | 41.00 | 42.00 | 42.00 | -14.29% | 229 |
| Sep 15, 2025 | 46.00 | 49.00 | 45.00 | 49.00 | 49.00 | -4.76% | 91 |
| Sep 11, 2025 | 50.73 | 51.95 | 50.00 | 51.45 | 51.45 | 1.42% | 217 |
| Sep 10, 2025 | 51.00 | 51.00 | 50.20 | 50.73 | 50.73 | -7.76% | 110 |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.42% | 28 |
| Sep 8, 2025 | 54.00 | 57.00 | 53.70 | 53.70 | 53.70 | 3.27% | 667 |
| Sep 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 272 |
| Sep 4, 2025 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 10.64% | 453 |
| Sep 2, 2025 | 47.60 | 51.00 | 45.50 | 47.00 | 47.00 | 3.75% | 250 |
| Sep 1, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | - | 52 |
| Aug 29, 2025 | 49.00 | 49.00 | 45.30 | 45.30 | 45.30 | -11.18% | 897 |
| Aug 28, 2025 | 45.00 | 51.00 | 45.00 | 51.00 | 51.00 | 18.58% | 2,794 |
| Aug 27, 2025 | 42.00 | 43.60 | 42.00 | 43.01 | 43.01 | 4.39% | 2,350 |
| Aug 25, 2025 | 38.00 | 41.20 | 37.98 | 41.20 | 41.20 | 19.73% | 100 |
| Aug 19, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.24% | 270 |
| Aug 18, 2025 | 34.96 | 34.96 | 33.99 | 33.99 | 33.99 | 6.22% | 29 |
| Aug 14, 2025 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 92 |
| Aug 13, 2025 | 27.00 | 32.00 | 27.00 | 32.00 | 32.00 | 18.52% | 266 |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 143 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15 |
| Aug 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 114 |
| Aug 5, 2025 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 3.70% | 157 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 9 |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.56% | 22 |
| Jul 29, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.04% | 197 |
| Jul 28, 2025 | 28.51 | 28.51 | 28.00 | 28.00 | 28.00 | -3.45% | 852 |
| Jul 25, 2025 | 28.01 | 29.14 | 28.01 | 29.00 | 29.00 | -6.45% | 386 |
| Jul 23, 2025 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 16.98% | 487 |
| Jul 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.71% | 93 |
| Jul 17, 2025 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -0.77% | 734 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.03 | 26.00 | 26.00 | -1.18% | 4,019 |