Inovio Pharmaceuticals, Inc. (LON:0A43)
London · Delayed Price · Currency is GBP · Price in USD 1.570
-0.169 (-9.73%)
At close: Feb 11, 2026
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.68 | 1.71 | 1.57 | 1.57 | 1.57 | -9.72% | 17,131 |
| Feb 10, 2026 | 1.66 | 1.77 | 1.65 | 1.74 | 1.74 | 4.76% | 22,724 |
| Feb 9, 2026 | 1.61 | 1.67 | 1.60 | 1.66 | 1.66 | -1.13% | 6,400 |
| Feb 6, 2026 | 1.58 | 1.72 | 1.58 | 1.68 | 1.68 | 7.70% | 5,444 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.55 | 1.56 | 1.56 | -6.59% | 12,920 |
| Feb 4, 2026 | 1.66 | 1.72 | 1.64 | 1.67 | 1.67 | 0.42% | 4,737 |
| Feb 3, 2026 | 1.70 | 1.77 | 1.66 | 1.66 | 1.66 | -2.24% | 12,461 |
| Feb 2, 2026 | 1.65 | 1.72 | 1.58 | 1.70 | 1.70 | 5.52% | 34,656 |
| Jan 30, 2026 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 7,526 |
| Jan 29, 2026 | 1.52 | 1.62 | 1.51 | 1.62 | 1.62 | 6.71% | 13,486 |
| Jan 28, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.07% | 5,035 |
| Jan 27, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.22% | 10,788 |
| Jan 26, 2026 | 1.51 | 1.56 | 1.48 | 1.49 | 1.49 | -2.24% | 26,866 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -2.06% | 4,981 |
| Jan 22, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 4.02% | 11,656 |
| Jan 21, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -2.55% | 6,736 |
| Jan 20, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | -0.58% | 47,480 |
| Jan 16, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -3.75% | 6,947 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 19,147 |
| Jan 14, 2026 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 3.87% | 13,085 |
| Jan 13, 2026 | 1.53 | 1.58 | 1.50 | 1.58 | 1.58 | 1.22% | 20,621 |
| Jan 12, 2026 | 1.56 | 1.58 | 1.51 | 1.56 | 1.56 | -0.06% | 38,443 |
| Jan 9, 2026 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -4.94% | 12,387 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -1.14% | 6,536 |
| Jan 7, 2026 | 1.62 | 1.68 | 1.59 | 1.66 | 1.66 | 7.03% | 8,001 |
| Jan 6, 2026 | 1.69 | 1.74 | 1.50 | 1.55 | 1.55 | -5.37% | 39,028 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | -1.38% | 16,158 |
| Jan 2, 2026 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | -6.05% | 12,543 |
| Dec 31, 2025 | 1.76 | 1.84 | 1.76 | 1.77 | 1.77 | 2.79% | 5,972 |
| Dec 30, 2025 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 30,431 |
| Dec 29, 2025 | 2.36 | 2.36 | 1.73 | 1.74 | 1.74 | -23.13% | 100,592 |
| Dec 24, 2025 | 2.16 | 2.35 | 2.16 | 2.27 | 2.27 | 4.33% | 28,111 |
| Dec 23, 2025 | 2.26 | 2.26 | 2.15 | 2.17 | 2.17 | -6.38% | 2,343 |
| Dec 22, 2025 | 2.29 | 2.35 | 2.28 | 2.32 | 2.32 | 1.22% | 25,538 |
| Dec 19, 2025 | 2.38 | 2.39 | 2.27 | 2.29 | 2.29 | -3.29% | 16,816 |
| Dec 18, 2025 | 2.62 | 2.62 | 2.37 | 2.37 | 2.37 | -10.97% | 14,826 |
| Dec 17, 2025 | 2.25 | 2.72 | 2.25 | 2.66 | 2.66 | 16.66% | 188,075 |
| Dec 16, 2025 | 2.28 | 2.30 | 2.20 | 2.28 | 2.28 | 0.88% | 4,494 |
| Dec 15, 2025 | 2.07 | 2.35 | 2.06 | 2.26 | 2.26 | 7.41% | 42,810 |
| Dec 12, 2025 | 2.13 | 2.16 | 2.08 | 2.11 | 2.11 | -2.50% | 35,388 |
| Dec 11, 2025 | 2.17 | 2.20 | 2.13 | 2.16 | 2.16 | -2.35% | 12,032 |
| Dec 10, 2025 | 2.18 | 2.25 | 2.15 | 2.21 | 2.21 | 0.50% | 3,831 |
| Dec 9, 2025 | 2.22 | 2.24 | 2.09 | 2.20 | 2.20 | 3.77% | 6,559 |
| Dec 8, 2025 | 2.08 | 2.17 | 2.08 | 2.12 | 2.12 | 4.48% | 5,470 |
| Dec 5, 2025 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | -0.98% | 1,127 |
| Dec 4, 2025 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | 4.54% | 2,735 |
| Dec 3, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 4.98% | 9,190 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -4.74% | 12,006 |
| Dec 1, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.76% | 2,739 |
| Nov 28, 2025 | 1.99 | 2.06 | 1.97 | 2.06 | 2.06 | 5.00% | 4,293 |