Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.750
-0.060 (-3.31%)
At close: Mar 26, 2025, 4:00 PM
1.770
+0.020 (1.14%)
After-hours: Mar 26, 2025, 7:40 PM EST

Inovio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20251.821.851.721.751.75-3.31%713,801
Mar 25, 20251.901.911.771.811.81-3.72%1,030,705
Mar 24, 20251.951.971.871.881.88-2.08%958,850
Mar 21, 20251.931.981.881.921.92-1.03%2,021,219
Mar 20, 20251.962.011.921.941.94-1.02%706,281
Mar 19, 20252.092.131.921.961.96-6.67%1,013,752
Mar 18, 20252.112.131.992.102.10-0.47%625,109
Mar 17, 20252.102.182.032.112.113.94%619,146
Mar 14, 20251.982.041.952.032.035.18%547,488
Mar 13, 20252.012.071.911.931.93-5.85%430,981
Mar 12, 20251.982.081.952.052.055.13%385,237
Mar 11, 20251.951.991.911.951.95-447,959
Mar 10, 20251.911.981.901.951.95-671,817
Mar 7, 20251.941.971.881.951.95-0.51%436,274
Mar 6, 20251.952.001.901.961.96-0.51%463,506
Mar 5, 20251.952.001.911.971.971.03%420,823
Mar 4, 20251.831.961.801.951.955.98%639,325
Mar 3, 20251.982.001.841.841.84-7.07%579,469
Feb 28, 20251.922.031.851.981.982.06%541,842
Feb 27, 20251.982.101.941.941.94-2.02%573,257
Feb 26, 20251.982.061.901.981.98-573,359
Feb 25, 20252.052.051.901.981.98-1.98%618,102
Feb 24, 20252.272.272.012.022.02-9.82%842,506
Feb 21, 20252.222.332.172.242.240.90%1,396,194
Feb 20, 20252.222.222.142.222.22-633,177
Feb 19, 20252.172.302.122.222.221.37%798,313
Feb 18, 20252.162.312.122.192.191.86%1,062,254
Feb 14, 20252.152.242.122.152.150.94%993,534
Feb 13, 20252.142.162.052.132.13-737,280
Feb 12, 20251.902.131.882.132.1312.11%916,344
Feb 11, 20251.921.921.821.901.90-1.04%488,437
Feb 10, 20251.961.971.851.921.92-2.04%721,173
Feb 7, 20252.002.041.911.961.96-2.00%502,478
Feb 6, 20252.042.061.932.002.00-1.96%526,892
Feb 5, 20251.982.051.972.042.043.03%393,181
Feb 4, 20251.992.031.941.981.98-0.50%507,766
Feb 3, 20252.032.061.901.991.99-4.78%698,609
Jan 31, 20252.092.152.052.092.09-622,970
Jan 30, 20252.032.112.032.092.092.96%657,808
Jan 29, 20252.182.202.002.032.03-7.31%634,727
Jan 28, 20252.252.252.132.192.19-3.52%714,859
Jan 27, 20252.232.342.222.272.274.13%1,111,043
Jan 24, 20252.322.332.112.182.18-4.80%943,875
Jan 23, 20252.242.322.192.292.291.78%1,121,743
Jan 22, 20252.222.272.142.252.252.27%718,926
Jan 21, 20252.112.252.002.202.205.77%1,004,294
Jan 17, 20251.942.111.902.082.088.90%917,788
Jan 16, 20251.871.921.831.911.912.69%497,507
Jan 15, 20251.921.931.841.861.86-0.53%587,583
Jan 14, 20251.911.951.821.871.87-1.58%837,260