Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
2.380
-0.270 (-10.19%)
At close: Sep 12, 2025, 4:00 PM EDT
2.390
+0.010 (0.42%)
After-hours: Sep 12, 2025, 7:53 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.66 | 2.67 | 2.38 | 2.38 | 2.38 | -10.19% | 2,473,612 |
| Sep 11, 2025 | 2.64 | 2.82 | 2.60 | 2.65 | 2.65 | 0.38% | 1,511,672 |
| Sep 10, 2025 | 2.74 | 2.82 | 2.64 | 2.64 | 2.64 | -4.00% | 1,232,102 |
| Sep 9, 2025 | 2.89 | 2.98 | 2.67 | 2.75 | 2.75 | -4.18% | 2,391,882 |
| Sep 8, 2025 | 2.82 | 2.97 | 2.78 | 2.87 | 2.87 | 2.87% | 2,210,959 |
| Sep 5, 2025 | 2.76 | 2.86 | 2.66 | 2.79 | 2.79 | 1.45% | 1,663,113 |
| Sep 4, 2025 | 2.75 | 2.79 | 2.61 | 2.75 | 2.75 | 1.48% | 1,743,700 |
| Sep 3, 2025 | 2.57 | 2.77 | 2.55 | 2.71 | 2.71 | 5.45% | 2,849,625 |
| Sep 2, 2025 | 2.35 | 2.60 | 2.34 | 2.57 | 2.57 | 8.44% | 3,188,169 |
| Aug 29, 2025 | 2.46 | 2.47 | 2.33 | 2.37 | 2.37 | -3.66% | 1,202,606 |
| Aug 28, 2025 | 2.50 | 2.51 | 2.34 | 2.46 | 2.46 | - | 2,940,890 |
| Aug 27, 2025 | 2.04 | 2.51 | 2.03 | 2.46 | 2.46 | 20.59% | 7,052,350 |
| Aug 26, 2025 | 1.99 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 1,591,145 |
| Aug 25, 2025 | 1.96 | 1.99 | 1.91 | 1.95 | 1.95 | -0.51% | 1,291,985 |
| Aug 22, 2025 | 1.93 | 2.06 | 1.90 | 1.96 | 1.96 | 2.62% | 2,282,046 |
| Aug 21, 2025 | 1.84 | 1.93 | 1.81 | 1.91 | 1.91 | 3.24% | 1,120,575 |
| Aug 20, 2025 | 1.93 | 1.94 | 1.80 | 1.85 | 1.85 | -4.64% | 1,092,036 |
| Aug 19, 2025 | 1.90 | 1.94 | 1.84 | 1.94 | 1.94 | 2.11% | 1,948,224 |
| Aug 18, 2025 | 1.90 | 1.95 | 1.79 | 1.90 | 1.90 | 2.15% | 2,251,932 |
| Aug 15, 2025 | 1.75 | 2.08 | 1.75 | 1.86 | 1.86 | 14.81% | 11,671,658 |
| Aug 14, 2025 | 1.67 | 1.68 | 1.58 | 1.62 | 1.62 | -4.71% | 1,088,525 |
| Aug 13, 2025 | 1.50 | 1.73 | 1.48 | 1.70 | 1.70 | 14.09% | 4,635,945 |
| Aug 12, 2025 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 1,284,443 |
| Aug 11, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 775,677 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 396,555 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 697,611 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 550,344 |
| Aug 5, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 895,711 |
| Aug 4, 2025 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 2.80% | 863,214 |
| Aug 1, 2025 | 1.39 | 1.45 | 1.35 | 1.43 | 1.43 | 0.70% | 942,990 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 783,705 |
| Jul 30, 2025 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | 0.70% | 838,827 |
| Jul 29, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 1,344,740 |
| Jul 28, 2025 | 1.48 | 1.56 | 1.47 | 1.48 | 1.48 | 0.68% | 1,886,583 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 723,285 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -3.21% | 1,254,813 |
| Jul 23, 2025 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 7.59% | 3,289,730 |
| Jul 22, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 1,323,121 |
| Jul 21, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | 2.16% | 1,711,807 |
| Jul 18, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.46% | 1,889,931 |
| Jul 17, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 1,868,431 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 1,365,558 |
| Jul 15, 2025 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 2,724,796 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | - | 2,529,344 |
| Jul 11, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 1,788,861 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 2,607,899 |
| Jul 9, 2025 | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | 8.21% | 5,286,609 |
| Jul 8, 2025 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 2,676,484 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | - | 9,379,838 |
| Jul 3, 2025 | 1.51 | 1.54 | 1.30 | 1.33 | 1.33 | -37.85% | 21,094,885 |