Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
2.430
-0.030 (-1.22%)
At close: Oct 3, 2025, 4:00 PM EDT
2.450
+0.020 (0.82%)
After-hours: Oct 3, 2025, 7:19 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.48 | 2.54 | 2.38 | 2.43 | 2.43 | -1.22% | 774,579 |
| Oct 2, 2025 | 2.40 | 2.50 | 2.40 | 2.46 | 2.46 | 3.80% | 672,257 |
| Oct 1, 2025 | 2.34 | 2.50 | 2.34 | 2.37 | 2.37 | 1.28% | 869,916 |
| Sep 30, 2025 | 2.44 | 2.45 | 2.28 | 2.34 | 2.34 | -4.10% | 896,965 |
| Sep 29, 2025 | 2.50 | 2.54 | 2.41 | 2.44 | 2.44 | -1.61% | 638,431 |
| Sep 26, 2025 | 2.44 | 2.49 | 2.38 | 2.48 | 2.48 | 2.06% | 617,324 |
| Sep 25, 2025 | 2.48 | 2.50 | 2.39 | 2.43 | 2.43 | -3.57% | 562,247 |
| Sep 24, 2025 | 2.43 | 2.52 | 2.39 | 2.52 | 2.52 | 4.56% | 879,812 |
| Sep 23, 2025 | 2.49 | 2.51 | 2.37 | 2.41 | 2.41 | -3.21% | 855,499 |
| Sep 22, 2025 | 2.32 | 2.50 | 2.28 | 2.49 | 2.49 | 8.26% | 846,221 |
| Sep 19, 2025 | 2.32 | 2.34 | 2.26 | 2.30 | 2.30 | -0.43% | 1,300,532 |
| Sep 18, 2025 | 2.19 | 2.40 | 2.19 | 2.31 | 2.31 | 5.96% | 1,594,127 |
| Sep 17, 2025 | 2.32 | 2.32 | 2.16 | 2.18 | 2.18 | -4.39% | 1,409,594 |
| Sep 16, 2025 | 2.28 | 2.33 | 2.26 | 2.28 | 2.28 | - | 698,822 |
| Sep 15, 2025 | 2.38 | 2.42 | 2.26 | 2.28 | 2.28 | -4.20% | 1,629,084 |
| 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 |