Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.680
+0.050 (3.07%)
At close: Mar 17, 2026, 4:00 PM EDT
1.705
+0.025 (1.48%)
After-hours: Mar 17, 2026, 7:51 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | 3.07% | 619,417 |
| Mar 16, 2026 | 1.67 | 1.70 | 1.59 | 1.63 | 1.63 | -1.81% | 830,841 |
| Mar 13, 2026 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -1.19% | 921,754 |
| Mar 12, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 722,410 |
| Mar 11, 2026 | 1.74 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 1,083,895 |
| Mar 10, 2026 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | - | 560,351 |
| Mar 9, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 772,387 |
| Mar 6, 2026 | 1.69 | 1.77 | 1.68 | 1.74 | 1.74 | 3.57% | 581,922 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -2.89% | 759,418 |
| Mar 4, 2026 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 2.98% | 683,859 |
| Mar 3, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 577,332 |
| Mar 2, 2026 | 1.76 | 1.77 | 1.69 | 1.74 | 1.74 | -3.87% | 592,284 |
| Feb 27, 2026 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 326,973 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -3.24% | 448,945 |
| Feb 25, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 865,695 |
| Feb 24, 2026 | 1.81 | 2.03 | 1.81 | 1.89 | 1.89 | 4.42% | 2,229,565 |
| Feb 23, 2026 | 1.68 | 1.84 | 1.68 | 1.81 | 1.81 | 4.62% | 1,298,058 |
| Feb 20, 2026 | 1.68 | 1.74 | 1.64 | 1.73 | 1.73 | 0.58% | 963,158 |
| Feb 19, 2026 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 2.99% | 836,680 |
| Feb 18, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 419,920 |
| Feb 17, 2026 | 1.58 | 1.67 | 1.56 | 1.63 | 1.63 | 1.24% | 733,220 |
| Feb 13, 2026 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 1.90% | 365,916 |
| Feb 12, 2026 | 1.62 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 701,344 |
| Feb 11, 2026 | 1.69 | 1.71 | 1.56 | 1.61 | 1.61 | -4.73% | 1,380,901 |
| Feb 10, 2026 | 1.68 | 1.78 | 1.66 | 1.69 | 1.69 | - | 1,393,066 |
| Feb 9, 2026 | 1.65 | 1.71 | 1.60 | 1.69 | 1.69 | 1.81% | 1,105,610 |
| Feb 6, 2026 | 1.60 | 1.73 | 1.59 | 1.66 | 1.66 | 6.41% | 1,234,884 |
| Feb 5, 2026 | 1.68 | 1.73 | 1.54 | 1.56 | 1.56 | -6.59% | 1,179,246 |
| Feb 4, 2026 | 1.68 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 1,137,171 |
| Feb 3, 2026 | 1.70 | 1.78 | 1.66 | 1.69 | 1.69 | -0.59% | 1,224,713 |
| Feb 2, 2026 | 1.62 | 1.74 | 1.58 | 1.70 | 1.70 | 4.29% | 1,612,590 |
| Jan 30, 2026 | 1.60 | 1.67 | 1.56 | 1.63 | 1.63 | 1.24% | 981,701 |
| Jan 29, 2026 | 1.52 | 1.64 | 1.50 | 1.61 | 1.61 | 5.23% | 1,916,858 |
| Jan 28, 2026 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | - | 642,181 |
| Jan 27, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 503,364 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,315,435 |
| Jan 23, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -3.21% | 856,581 |
| Jan 22, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 632,514 |
| Jan 21, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | - | 750,563 |
| Jan 20, 2026 | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 946,993 |
| Jan 16, 2026 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 1,381,720 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -3.66% | 870,542 |
| Jan 14, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 1,199,209 |
| Jan 13, 2026 | 1.53 | 1.62 | 1.50 | 1.60 | 1.60 | 3.90% | 1,725,197 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 1,785,278 |
| Jan 9, 2026 | 1.62 | 1.67 | 1.55 | 1.56 | 1.56 | -3.11% | 1,714,493 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -3.59% | 1,023,107 |
| Jan 7, 2026 | 1.62 | 1.72 | 1.59 | 1.67 | 1.67 | 4.37% | 1,894,170 |
| Jan 6, 2026 | 1.57 | 1.61 | 1.49 | 1.60 | 1.60 | 0.63% | 4,541,853 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.59 | 1.59 | 1.59 | -5.92% | 3,478,860 |