Inovio Pharmaceuticals, Inc. (LON:0A43)
London · Delayed Price · Currency is GBP · Price in USD 0.7792
+0.0693 (9.76%)
At close: Aug 11, 2026
LON:0A43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 39,058 |
| Jul 15, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 9,754 |
| Jul 14, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 36,997 |
| Jul 13, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 2.56% | 27,388 |
| Jul 10, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | -3.32% | 24,797 |
| Jul 9, 2026 | 1.22 | 1.42 | 1.18 | 1.19 | 1.19 | -1.65% | 149,472 |
| Jul 8, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 9,235 |
| Jul 7, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 6,627 |
| Jul 6, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -5.65% | 16,229 |
| Jul 2, 2026 | 1.20 | 1.26 | 1.14 | 1.24 | 1.24 | 6.90% | 23,242 |
| Jul 1, 2026 | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | 5.45% | 157,575 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 19,009 |
| Jun 29, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 4,510 |
| Jun 26, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 12,365 |
| Jun 25, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -3.55% | 101,005 |
| Jun 24, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -1.77% | 14,488 |
| Jun 23, 2026 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 42,400 |
| Jun 22, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 3.23% | 27,110 |
| Jun 18, 2026 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -3.98% | 76,207 |
| Jun 17, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.44% | 14,906 |
| Jun 16, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | -0.44% | 21,122 |
| Jun 15, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 55,043 |
| 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% | 18,035 |
| 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 |