Inovio Pharmaceuticals, Inc. (LON:0A43)
London · Delayed Price · Currency is GBP · Price in USD 1.180
-0.020 (-1.68%)
At close: Sep 25, 2026
LON:0A43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 11,094 |
| Sep 24, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -5.51% | 27,174 |
| Sep 23, 2026 | 1.31 | 1.37 | 1.24 | 1.27 | 1.27 | -1.55% | 38,888 |
| Sep 22, 2026 | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | 4.88% | 18,648 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.69% | 19,690 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | 1.52% | 7,030 |
| Sep 17, 2026 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | 10.91% | 48,449 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -6.10% | 68,157 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -3.98% | 10,971 |
| Sep 14, 2026 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | -3.82% | 27,692 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -2.42% | 59,097 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 26,935 |
| Sep 9, 2026 | 1.42 | 1.45 | 1.35 | 1.36 | 1.36 | -3.57% | 41,237 |
| Sep 8, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | 0.02% | 55,845 |
| Sep 4, 2026 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | 2.92% | 26,333 |
| Sep 3, 2026 | 1.36 | 1.43 | 1.33 | 1.37 | 1.37 | 2.24% | 163,217 |
| Sep 2, 2026 | 1.32 | 1.42 | 1.29 | 1.34 | 1.34 | 3.08% | 61,041 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | - | 35,816 |
| Aug 31, 2026 | 1.31 | 1.37 | 1.28 | 1.30 | 1.30 | 1.56% | 66,061 |
| Aug 28, 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 28,152 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 61,958 |
| Aug 26, 2026 | 1.28 | 1.36 | 1.24 | 1.32 | 1.32 | 4.04% | 36,847 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.30% | 23,061 |
| Aug 24, 2026 | 1.15 | 1.29 | 1.11 | 1.27 | 1.27 | 8.12% | 28,417 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.15 | 1.17 | 1.17 | -6.40% | 71,156 |
| Aug 20, 2026 | 1.29 | 1.35 | 1.22 | 1.25 | 1.25 | -1.96% | 98,752 |
| Aug 19, 2026 | 1.22 | 1.28 | 1.16 | 1.28 | 1.28 | 8.51% | 95,032 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.07 | 1.18 | 1.18 | 7.31% | 53,172 |
| Aug 17, 2026 | 1.12 | 1.15 | 1.00 | 1.10 | 1.10 | 4.16% | 188,598 |
| Aug 14, 2026 | 0.92 | 1.08 | 0.90 | 1.05 | 1.05 | 16.11% | 154,094 |
| Aug 13, 2026 | 0.80 | 0.93 | 0.78 | 0.91 | 0.91 | 18.25% | 172,051 |
| Aug 12, 2026 | 0.80 | 0.82 | 0.75 | 0.77 | 0.77 | -1.74% | 105,607 |
| Aug 11, 2026 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 9.76% | 195,648 |
| Aug 10, 2026 | 0.70 | 0.75 | 0.66 | 0.71 | 0.71 | 8.90% | 166,819 |
| Aug 7, 2026 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -2.70% | 146,390 |
| Aug 6, 2026 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.21% | 70,843 |
| Aug 5, 2026 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | -1.31% | 69,466 |
| Aug 4, 2026 | 0.70 | 0.72 | 0.64 | 0.68 | 0.68 | -4.37% | 176,617 |
| Aug 3, 2026 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 5.74% | 129,337 |
| Jul 31, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 3.08% | 376,749 |
| Jul 30, 2026 | 0.85 | 0.88 | 0.57 | 0.65 | 0.65 | -38.68% | 1,645,648 |
| Jul 29, 2026 | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 76,226 |
| Jul 28, 2026 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.91% | 34,219 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.14% | 19,795 |
| Jul 24, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -7.32% | 61,945 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -2.78% | 117,857 |
| Jul 22, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -0.46% | 8,629 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.60% | 19,827 |
| Jul 20, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -3.71% | 42,003 |
| Jul 17, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 17,338 |