Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.430
+0.010 (0.70%)
At close: Aug 1, 2025, 4:00 PM
1.448
+0.018 (1.27%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 2.02 | 2.25 | 1.98 | 2.14 | 2.14 | 4.90% | 1,923,265 |
| Jul 1, 2025 | 2.02 | 2.15 | 1.93 | 2.04 | 2.04 | 0.25% | 853,421 |
| Jun 30, 2025 | 2.15 | 2.18 | 2.02 | 2.04 | 2.04 | -3.55% | 912,387 |
| Jun 27, 2025 | 2.25 | 2.27 | 2.02 | 2.11 | 2.11 | -6.22% | 4,786,648 |
| Jun 26, 2025 | 2.19 | 2.30 | 2.19 | 2.25 | 2.25 | 1.81% | 821,558 |
| Jun 25, 2025 | 2.05 | 2.22 | 2.03 | 2.21 | 2.21 | 7.28% | 772,483 |
| Jun 24, 2025 | 1.96 | 2.08 | 1.96 | 2.06 | 2.06 | 6.74% | 543,083 |
| Jun 23, 2025 | 1.95 | 1.96 | 1.86 | 1.93 | 1.93 | -1.53% | 551,260 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.88 | 1.96 | 1.96 | 0.51% | 773,569 |
| Jun 18, 2025 | 1.90 | 2.02 | 1.89 | 1.95 | 1.95 | 2.63% | 561,629 |
| Jun 17, 2025 | 1.98 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 479,497 |
| Jun 16, 2025 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | - | 374,120 |
| Jun 13, 2025 | 2.05 | 2.11 | 1.99 | 2.00 | 2.00 | -3.85% | 617,314 |
| Jun 12, 2025 | 2.12 | 2.15 | 2.04 | 2.08 | 2.08 | -1.89% | 733,486 |
| Jun 11, 2025 | 2.27 | 2.27 | 2.11 | 2.12 | 2.12 | -5.78% | 829,195 |
| Jun 10, 2025 | 2.22 | 2.34 | 2.15 | 2.25 | 2.25 | 1.35% | 960,861 |
| Jun 9, 2025 | 2.33 | 2.34 | 2.18 | 2.22 | 2.22 | -2.20% | 775,900 |
| Jun 6, 2025 | 2.15 | 2.33 | 2.14 | 2.27 | 2.27 | 7.08% | 1,166,754 |
| Jun 5, 2025 | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -2.30% | 687,175 |
| Jun 4, 2025 | 2.12 | 2.20 | 2.10 | 2.17 | 2.17 | 2.36% | 729,046 |
| Jun 3, 2025 | 2.12 | 2.18 | 2.03 | 2.12 | 2.12 | 0.95% | 592,251 |
| Jun 2, 2025 | 2.03 | 2.16 | 2.00 | 2.10 | 2.10 | 5.00% | 694,828 |
| May 30, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -6.10% | 467,336 |
| May 29, 2025 | 2.03 | 2.27 | 2.01 | 2.13 | 2.13 | 6.50% | 1,260,185 |
| May 28, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | - | 353,221 |
| May 27, 2025 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | 1.52% | 455,275 |
| May 23, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | -2.48% | 439,984 |
| May 22, 2025 | 1.95 | 2.06 | 1.93 | 2.02 | 2.02 | 2.02% | 525,379 |
| May 21, 2025 | 2.12 | 2.12 | 1.93 | 1.98 | 1.98 | -7.04% | 707,137 |