Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
2.080
+0.170 (8.90%)
Jan 17, 2025, 4:00 PM EST - Market closed
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.94 | 2.11 | 1.90 | 2.08 | 2.08 | 8.90% | 917,788 |
| Jan 16, 2025 | 1.87 | 1.92 | 1.83 | 1.91 | 1.91 | 2.69% | 497,507 |
| Jan 15, 2025 | 1.92 | 1.93 | 1.84 | 1.86 | 1.86 | -0.53% | 587,583 |
| Jan 14, 2025 | 1.91 | 1.95 | 1.82 | 1.87 | 1.87 | -1.58% | 837,260 |
| Jan 13, 2025 | 1.94 | 1.95 | 1.81 | 1.90 | 1.90 | -4.04% | 929,283 |
| Jan 10, 2025 | 2.03 | 2.06 | 1.95 | 1.98 | 1.98 | -5.26% | 972,699 |
| Jan 8, 2025 | 2.36 | 2.37 | 2.02 | 2.09 | 2.09 | -8.33% | 2,340,311 |
| Jan 7, 2025 | 1.95 | 2.39 | 1.93 | 2.28 | 2.28 | 18.13% | 4,637,209 |
| Jan 6, 2025 | 2.00 | 2.02 | 1.92 | 1.93 | 1.93 | -1.53% | 1,386,540 |
| Jan 3, 2025 | 1.81 | 1.97 | 1.77 | 1.96 | 1.96 | 7.69% | 981,143 |
| Jan 2, 2025 | 1.90 | 1.95 | 1.79 | 1.82 | 1.82 | -0.55% | 1,298,380 |
| Dec 31, 2024 | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | 2.81% | 996,135 |
| Dec 30, 2024 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -4.81% | 1,470,843 |
| Dec 27, 2024 | 1.86 | 1.96 | 1.81 | 1.87 | 1.87 | 0.54% | 790,244 |
| Dec 26, 2024 | 1.83 | 1.88 | 1.79 | 1.86 | 1.86 | 1.64% | 900,191 |
| Dec 24, 2024 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 496,553 |
| Dec 23, 2024 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -2.72% | 637,726 |
| Dec 20, 2024 | 1.83 | 1.85 | 1.75 | 1.84 | 1.84 | -0.27% | 1,447,448 |
| Dec 19, 2024 | 1.81 | 1.90 | 1.79 | 1.85 | 1.85 | 3.65% | 1,107,603 |
| Dec 18, 2024 | 1.96 | 2.00 | 1.74 | 1.78 | 1.78 | -9.18% | 1,586,382 |
| Dec 17, 2024 | 2.12 | 2.15 | 1.91 | 1.96 | 1.96 | -8.84% | 2,330,953 |
| Dec 16, 2024 | 2.37 | 2.40 | 2.04 | 2.15 | 2.15 | -7.33% | 2,952,726 |
| Dec 13, 2024 | 2.52 | 2.54 | 2.14 | 2.32 | 2.32 | -38.30% | 9,858,780 |
| Dec 12, 2024 | 4.01 | 4.08 | 3.73 | 3.76 | 3.76 | -6.58% | 1,227,093 |
| Dec 11, 2024 | 4.02 | 4.07 | 3.91 | 4.03 | 4.03 | - | 596,933 |
| Dec 10, 2024 | 4.15 | 4.17 | 3.98 | 4.03 | 4.03 | -2.78% | 480,023 |
| Dec 9, 2024 | 4.24 | 4.44 | 4.11 | 4.14 | 4.14 | -0.72% | 570,326 |
| Dec 6, 2024 | 4.04 | 4.24 | 4.03 | 4.17 | 4.17 | 3.73% | 515,138 |
| Dec 5, 2024 | 4.10 | 4.15 | 3.96 | 4.02 | 4.02 | -2.66% | 454,388 |
| Dec 4, 2024 | 4.18 | 4.24 | 4.11 | 4.13 | 4.13 | -1.67% | 413,234 |
| Dec 3, 2024 | 4.38 | 4.61 | 4.15 | 4.20 | 4.20 | -3.45% | 512,566 |
| Dec 2, 2024 | 4.36 | 4.54 | 4.32 | 4.35 | 4.35 | 0.69% | 321,328 |
| Nov 29, 2024 | 4.24 | 4.34 | 4.20 | 4.32 | 4.32 | 3.10% | 171,097 |
| Nov 27, 2024 | 4.08 | 4.25 | 4.08 | 4.19 | 4.19 | 4.49% | 319,415 |
| Nov 26, 2024 | 4.13 | 4.26 | 4.00 | 4.01 | 4.01 | -2.91% | 387,367 |
| Nov 25, 2024 | 4.05 | 4.27 | 4.04 | 4.13 | 4.13 | 1.47% | 719,410 |
| Nov 22, 2024 | 4.08 | 4.22 | 4.04 | 4.07 | 4.07 | 0.25% | 294,158 |
| Nov 21, 2024 | 4.01 | 4.24 | 3.97 | 4.06 | 4.06 | 2.27% | 565,955 |
| Nov 20, 2024 | 3.96 | 4.12 | 3.92 | 3.97 | 3.97 | -1.49% | 423,138 |
| Nov 19, 2024 | 4.01 | 4.21 | 3.85 | 4.03 | 4.03 | -1.10% | 564,395 |
| Nov 18, 2024 | 4.16 | 4.24 | 4.07 | 4.08 | 4.08 | -4.45% | 555,314 |
| Nov 15, 2024 | 4.89 | 4.97 | 4.20 | 4.27 | 4.27 | -10.59% | 670,926 |
| Nov 14, 2024 | 4.95 | 5.05 | 4.77 | 4.77 | 4.77 | -3.64% | 662,807 |
| Nov 13, 2024 | 5.20 | 5.26 | 4.94 | 4.95 | 4.95 | -3.88% | 612,145 |
| Nov 12, 2024 | 5.28 | 5.40 | 5.10 | 5.15 | 5.15 | -3.56% | 564,373 |
| Nov 11, 2024 | 5.56 | 5.60 | 5.26 | 5.34 | 5.34 | -3.61% | 362,673 |
| Nov 8, 2024 | 5.52 | 5.58 | 5.45 | 5.54 | 5.54 | 0.36% | 207,805 |
| Nov 7, 2024 | 5.67 | 5.75 | 5.48 | 5.52 | 5.52 | -2.65% | 299,995 |
| Nov 6, 2024 | 5.75 | 5.80 | 5.58 | 5.67 | 5.67 | 0.89% | 325,671 |
| Nov 5, 2024 | 5.51 | 5.76 | 5.51 | 5.62 | 5.62 | 1.81% | 243,298 |
| Nov 4, 2024 | 5.46 | 5.76 | 5.46 | 5.52 | 5.52 | 1.28% | 219,036 |
| Nov 1, 2024 | 5.30 | 5.56 | 5.30 | 5.45 | 5.45 | 3.22% | 233,630 |
| Oct 31, 2024 | 5.58 | 5.58 | 5.25 | 5.28 | 5.28 | -5.04% | 299,494 |
| Oct 30, 2024 | 5.56 | 5.70 | 5.52 | 5.56 | 5.56 | - | 179,944 |
| Oct 29, 2024 | 5.65 | 5.71 | 5.55 | 5.56 | 5.56 | -1.94% | 198,533 |
| Oct 28, 2024 | 5.67 | 5.80 | 5.62 | 5.67 | 5.67 | 1.25% | 259,310 |
| Oct 25, 2024 | 5.68 | 5.77 | 5.60 | 5.60 | 5.60 | -1.06% | 226,859 |
| Oct 24, 2024 | 5.72 | 5.78 | 5.56 | 5.66 | 5.66 | -0.70% | 222,061 |
| Oct 23, 2024 | 5.62 | 5.76 | 5.57 | 5.70 | 5.70 | - | 243,715 |
| Oct 22, 2024 | 5.72 | 5.76 | 5.59 | 5.70 | 5.70 | -0.70% | 196,014 |
| Oct 21, 2024 | 5.65 | 5.83 | 5.61 | 5.74 | 5.74 | 2.32% | 180,128 |
| Oct 18, 2024 | 5.61 | 5.75 | 5.55 | 5.61 | 5.61 | -1.06% | 267,943 |
| Oct 17, 2024 | 5.76 | 5.78 | 5.59 | 5.67 | 5.67 | -1.22% | 157,080 |
| Oct 16, 2024 | 5.60 | 5.75 | 5.44 | 5.74 | 5.74 | 2.87% | 323,244 |
| Oct 15, 2024 | 5.69 | 5.70 | 5.52 | 5.58 | 5.58 | -2.11% | 200,849 |
| Oct 14, 2024 | 5.74 | 5.77 | 5.63 | 5.70 | 5.70 | -0.87% | 241,323 |
| Oct 11, 2024 | 5.39 | 5.76 | 5.39 | 5.75 | 5.75 | 6.28% | 480,287 |
| Oct 10, 2024 | 5.40 | 5.48 | 5.35 | 5.41 | 5.41 | -1.46% | 267,308 |
| Oct 9, 2024 | 5.65 | 5.79 | 5.38 | 5.49 | 5.49 | -3.51% | 527,743 |
| Oct 8, 2024 | 5.35 | 5.77 | 5.33 | 5.69 | 5.69 | 6.75% | 716,197 |
| Oct 7, 2024 | 5.55 | 5.55 | 5.30 | 5.33 | 5.33 | -3.96% | 364,851 |
| Oct 4, 2024 | 5.61 | 5.79 | 5.55 | 5.55 | 5.55 | -1.77% | 370,121 |
| Oct 3, 2024 | 5.60 | 5.76 | 5.54 | 5.65 | 5.65 | -0.18% | 372,567 |
| Oct 2, 2024 | 5.58 | 5.76 | 5.49 | 5.66 | 5.66 | 0.71% | 433,419 |
| Oct 1, 2024 | 5.73 | 5.86 | 5.60 | 5.62 | 5.62 | -2.77% | 429,553 |
| Sep 30, 2024 | 5.80 | 6.03 | 5.70 | 5.78 | 5.78 | -1.37% | 339,399 |
| Sep 27, 2024 | 5.52 | 6.04 | 5.51 | 5.86 | 5.86 | 6.35% | 373,615 |
| Sep 26, 2024 | 5.62 | 5.66 | 5.42 | 5.51 | 5.51 | -0.18% | 358,372 |
| Sep 25, 2024 | 5.87 | 5.91 | 5.49 | 5.52 | 5.52 | -6.99% | 400,544 |
| Sep 24, 2024 | 5.90 | 6.03 | 5.87 | 5.94 | 5.94 | 1.02% | 334,673 |
| Sep 23, 2024 | 6.45 | 6.45 | 5.85 | 5.88 | 5.88 | -9.34% | 592,141 |
| Sep 20, 2024 | 6.64 | 6.70 | 6.43 | 6.48 | 6.48 | -3.14% | 406,369 |
| Sep 19, 2024 | 6.97 | 7.00 | 6.64 | 6.69 | 6.69 | -1.18% | 314,894 |
| Sep 18, 2024 | 6.80 | 6.98 | 6.61 | 6.77 | 6.77 | -0.15% | 203,145 |
| Sep 17, 2024 | 6.90 | 7.00 | 6.74 | 6.78 | 6.78 | -0.59% | 218,050 |
| Sep 16, 2024 | 6.82 | 7.00 | 6.67 | 6.82 | 6.82 | 0.15% | 249,428 |
| Sep 13, 2024 | 6.69 | 6.89 | 6.68 | 6.81 | 6.81 | 2.71% | 212,642 |
| Sep 12, 2024 | 6.61 | 6.72 | 6.48 | 6.63 | 6.63 | 1.22% | 208,691 |
| Sep 11, 2024 | 6.36 | 6.60 | 6.35 | 6.55 | 6.55 | 1.87% | 197,736 |
| Sep 10, 2024 | 6.40 | 6.48 | 6.30 | 6.43 | 6.43 | 0.31% | 116,353 |
| Sep 9, 2024 | 6.36 | 6.62 | 6.30 | 6.41 | 6.41 | 2.07% | 157,680 |
| Sep 6, 2024 | 6.50 | 6.54 | 6.12 | 6.28 | 6.28 | -3.38% | 293,497 |
| Sep 5, 2024 | 6.58 | 6.67 | 6.47 | 6.50 | 6.50 | -1.14% | 208,588 |
| Sep 4, 2024 | 6.33 | 6.74 | 6.33 | 6.58 | 6.58 | 2.26% | 255,649 |
| Sep 3, 2024 | 7.20 | 7.22 | 6.41 | 6.43 | 6.43 | -10.94% | 399,607 |
| Aug 30, 2024 | 7.41 | 7.55 | 7.13 | 7.22 | 7.22 | -1.37% | 207,354 |
| Aug 29, 2024 | 7.16 | 7.56 | 7.16 | 7.32 | 7.32 | 2.66% | 263,352 |
| Aug 28, 2024 | 7.42 | 7.42 | 7.07 | 7.13 | 7.13 | -4.04% | 291,404 |
| Aug 27, 2024 | 7.46 | 7.61 | 7.35 | 7.43 | 7.43 | -0.93% | 182,403 |
| Aug 26, 2024 | 7.53 | 7.71 | 7.40 | 7.50 | 7.50 | -0.13% | 181,337 |