Inovio Pharmaceuticals, Inc. (LON:0A43)
London · Delayed Price · Currency is GBP · Price in USD 1.080
-0.030 (-2.70%)
At close: Jun 11, 2026
LON:0A43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 22,748 |
| Jun 11, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -2.70% | 15,495 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | - | 16,946 |
| Jun 9, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | - | 50,563 |
| Jun 8, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | - | 36,084 |
| Jun 5, 2026 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -5.93% | 83,367 |
| Jun 4, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 2.16% | 29,040 |
| Jun 3, 2026 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -6.09% | 39,756 |
| Jun 2, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -3.16% | 55,007 |
| Jun 1, 2026 | 1.31 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 21,897 |
| May 29, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | - | 27,689 |
| May 28, 2026 | 1.30 | 1.33 | 1.24 | 1.33 | 1.33 | 4.73% | 31,346 |
| May 27, 2026 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | -2.32% | 80,315 |
| May 26, 2026 | 1.35 | 1.41 | 1.29 | 1.30 | 1.30 | -4.41% | 110,978 |
| May 22, 2026 | 1.35 | 1.45 | 1.25 | 1.36 | 1.36 | 4.62% | 107,118 |
| May 21, 2026 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 1.56% | 21,992 |
| May 20, 2026 | 1.26 | 1.29 | 1.20 | 1.28 | 1.28 | 4.76% | 24,672 |
| May 19, 2026 | 1.23 | 1.34 | 1.20 | 1.22 | 1.22 | -3.03% | 86,119 |
| May 18, 2026 | 1.32 | 1.51 | 1.26 | 1.26 | 1.26 | -5.26% | 278,738 |
| May 15, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -4.32% | 25,882 |
| May 14, 2026 | 1.33 | 1.40 | 1.26 | 1.39 | 1.39 | 6.11% | 73,075 |
| May 13, 2026 | 1.41 | 1.46 | 1.30 | 1.31 | 1.31 | -9.32% | 56,120 |
| May 12, 2026 | 1.37 | 1.47 | 1.35 | 1.45 | 1.44 | -0.37% | 108,200 |
| May 11, 2026 | 1.55 | 1.67 | 1.40 | 1.45 | 1.45 | -8.52% | 375,429 |
| May 8, 2026 | 1.48 | 1.79 | 1.36 | 1.59 | 1.59 | 20.08% | 528,932 |
| May 7, 2026 | 1.27 | 1.50 | 1.27 | 1.32 | 1.32 | 5.60% | 181,467 |
| May 6, 2026 | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | 7.76% | 99,050 |
| May 5, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 3.57% | 33,738 |
| May 4, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 0.45% | 16,033 |
| May 1, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.48% | 11,384 |
| Apr 30, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.85% | 8,856 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 37,651 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 18,874 |
| Apr 27, 2026 | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | 1.31% | 65,403 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 0.44% | 14,253 |
| Apr 23, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 31,297 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 10,213 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -5.39% | 65,724 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.15 | 1.21 | 1.21 | 2.12% | 111,498 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 51,377 |
| Apr 16, 2026 | 1.15 | 1.22 | 1.14 | 1.16 | 1.16 | -2.51% | 77,196 |
| Apr 15, 2026 | 1.11 | 1.19 | 1.09 | 1.19 | 1.19 | 7.20% | 141,552 |
| Apr 14, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 0.83% | 135,233 |
| Apr 13, 2026 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 5.85% | 136,361 |
| Apr 10, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -2.35% | 128,209 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.91% | 146,401 |
| Apr 8, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 5.66% | 106,312 |
| Apr 7, 2026 | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -4.07% | 157,080 |
| Apr 2, 2026 | 1.69 | 1.69 | 1.08 | 1.11 | 1.11 | -36.15% | 1,024,662 |
| Apr 1, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | 0.33% | 3,290 |