Inovio Pharmaceuticals, Inc. (LON:0A43)
London · Delayed Price · Currency is GBP · Price in USD 1.580
+0.035 (2.27%)
At close: Mar 27, 2026
LON:0A43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.56 | 1.58 | 1.50 | 1.58 | 1.58 | 2.27% | 8,953 |
| Mar 26, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.96% | 743 |
| Mar 25, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -2.56% | 4,279 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | 0.06% | 2,910 |
| Mar 23, 2026 | 1.59 | 1.61 | 1.54 | 1.60 | 1.60 | 1.14% | 6,634 |
| Mar 20, 2026 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | -3.54% | 27,446 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.06% | 4,899 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.96% | 34,593 |
| Mar 17, 2026 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 3.11% | 7,021 |
| Mar 16, 2026 | 1.69 | 1.70 | 1.59 | 1.64 | 1.64 | -2.32% | 12,467 |
| Mar 13, 2026 | 1.65 | 1.76 | 1.65 | 1.68 | 1.68 | -0.12% | 19,322 |
| Mar 12, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | -1.64% | 10,411 |
| Mar 11, 2026 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | -1.78% | 14,607 |
| Mar 10, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | -1.19% | 1,918 |
| Mar 9, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 0.69% | 1,568 |
| Mar 6, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.19% | 5,635 |
| Mar 5, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -5.25% | 4,811 |
| Mar 4, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 4.01% | 13,569 |
| Mar 3, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -1.66% | 2,822 |
| Mar 2, 2026 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | -1.19% | 6,587 |
| Feb 27, 2026 | 1.79 | 1.87 | 1.77 | 1.77 | 1.77 | -1.17% | 3,053 |
| Feb 26, 2026 | 1.83 | 1.85 | 1.77 | 1.79 | 1.79 | -5.24% | 8,501 |
| Feb 25, 2026 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | -0.53% | 15,030 |
| Feb 24, 2026 | 1.83 | 2.03 | 1.81 | 1.90 | 1.90 | 5.03% | 24,021 |
| Feb 23, 2026 | 1.73 | 1.81 | 1.68 | 1.81 | 1.81 | 6.41% | 17,049 |
| Feb 20, 2026 | 1.71 | 1.74 | 1.65 | 1.70 | 1.70 | 2.41% | 6,209 |
| Feb 19, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 7,903 |
| Feb 18, 2026 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 2.38% | 7,023 |
| Feb 17, 2026 | 1.61 | 1.64 | 1.55 | 1.64 | 1.64 | 1.99% | 8,424 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | 1.77% | 1,960 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | 0.70% | 7,382 |
| 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 |