Inovio Pharmaceuticals, Inc. (LON:0A43)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1.430
-0.130 (-8.33%)
At close: Nov 10, 2026
LON:0A43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.64 | 1.71 | 1.43 | 1.43 | 1.43 | -8.33% | 131,525 |
| Nov 9, 2026 | 1.43 | 1.60 | 1.26 | 1.56 | 1.56 | 35.65% | 631,006 |
| Nov 6, 2026 | 1.15 | 1.34 | 1.07 | 1.15 | 1.15 | -21.23% | 625,686 |
| Nov 5, 2026 | 1.59 | 1.64 | 1.41 | 1.46 | 1.46 | -13.61% | 293,794 |
| Nov 4, 2026 | 1.65 | 1.85 | 1.55 | 1.69 | 1.69 | -0.59% | 521,070 |
| Nov 3, 2026 | 1.87 | 2.04 | 1.60 | 1.70 | 1.70 | -17.07% | 1,647,908 |
| Nov 2, 2026 | 2.17 | 2.27 | 1.66 | 2.05 | 2.05 | 213.60% | 3,618,671 |
| Oct 30, 2026 | 0.83 | 0.95 | 0.62 | 0.65 | 0.65 | -17.00% | 375,013 |
| Oct 29, 2026 | 0.96 | 0.98 | 0.63 | 0.79 | 0.79 | -18.04% | 302,503 |
| Oct 28, 2026 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | 4.48% | 29,364 |
| Oct 27, 2026 | 0.91 | 0.95 | 0.86 | 0.92 | 0.92 | 6.24% | 60,952 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -4.09% | 60,616 |
| Oct 23, 2026 | 0.86 | 0.93 | 0.81 | 0.90 | 0.90 | 9.86% | 50,707 |
| Oct 22, 2026 | 0.80 | 0.91 | 0.78 | 0.82 | 0.82 | -2.77% | 230,800 |
| Oct 21, 2026 | 1.07 | 1.11 | 0.84 | 0.85 | 0.85 | -17.15% | 272,819 |
| Oct 20, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 1.00% | 26,234 |
| Oct 19, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.78% | 80,599 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -3.06% | 23,443 |
| Oct 15, 2026 | 1.01 | 1.06 | 0.96 | 1.05 | 1.05 | 7.07% | 40,700 |
| Oct 14, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -0.88% | 59,384 |
| Oct 13, 2026 | 1.05 | 1.11 | 0.95 | 0.99 | 0.99 | -9.89% | 52,417 |
| Oct 12, 2026 | 1.14 | 1.19 | 1.09 | 1.10 | 1.10 | 0.55% | 53,973 |
| Oct 9, 2026 | 1.16 | 1.16 | 1.07 | 1.09 | 1.09 | -2.28% | 29,077 |
| Oct 8, 2026 | 1.16 | 1.20 | 1.10 | 1.12 | 1.12 | -3.66% | 30,690 |
| Oct 7, 2026 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 36,235 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.88% | 22,018 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.11 | 1.14 | 1.14 | -4.35% | 30,391 |
| Oct 2, 2026 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -2.16% | 15,520 |
| Oct 1, 2026 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | 4.28% | 15,851 |
| Sep 30, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 4.30% | 31,986 |
| Sep 29, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 20,031 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | 0.86% | 10,383 |
| Sep 25, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -1.68% | 13,119 |
| 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 |