Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.670
-0.020 (-1.18%)
Feb 4, 2026, 4:00 PM EST - Market closed
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.75 | 1.80 | 1.66 | 1.69 | 1.69 | -2.87% | 1,885,422 |
| Dec 31, 2025 | 1.77 | 1.86 | 1.73 | 1.74 | 1.74 | -1.14% | 1,354,387 |
| Dec 30, 2025 | 1.72 | 1.77 | 1.68 | 1.76 | 1.76 | 1.73% | 2,370,669 |
| Dec 29, 2025 | 1.90 | 1.94 | 1.72 | 1.73 | 1.73 | -24.45% | 6,144,354 |
| Dec 26, 2025 | 2.27 | 2.31 | 2.21 | 2.29 | 2.29 | 1.78% | 544,382 |
| Dec 24, 2025 | 2.16 | 2.37 | 2.16 | 2.25 | 2.25 | 4.65% | 712,233 |
| Dec 23, 2025 | 2.26 | 2.26 | 2.11 | 2.15 | 2.15 | -4.44% | 2,199,566 |
| Dec 22, 2025 | 2.31 | 2.36 | 2.23 | 2.25 | 2.25 | -1.32% | 1,534,563 |
| Dec 19, 2025 | 2.38 | 2.42 | 2.26 | 2.28 | 2.28 | -3.80% | 2,231,962 |
| Dec 18, 2025 | 2.59 | 2.63 | 2.29 | 2.37 | 2.37 | -8.85% | 2,196,012 |
| Dec 17, 2025 | 2.31 | 2.72 | 2.30 | 2.60 | 2.60 | 12.07% | 4,554,802 |
| Dec 16, 2025 | 2.28 | 2.34 | 2.20 | 2.32 | 2.32 | 2.65% | 1,309,979 |
| Dec 15, 2025 | 2.07 | 2.37 | 2.03 | 2.26 | 2.26 | 9.71% | 2,789,750 |
| Dec 12, 2025 | 2.13 | 2.17 | 2.05 | 2.06 | 2.06 | -3.29% | 745,581 |
| Dec 11, 2025 | 2.17 | 2.22 | 2.13 | 2.13 | 2.13 | -1.84% | 903,503 |
| Dec 10, 2025 | 2.18 | 2.27 | 2.13 | 2.17 | 2.17 | -0.46% | 1,227,310 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.07 | 2.18 | 2.18 | 4.31% | 1,683,310 |
| Dec 8, 2025 | 2.08 | 2.17 | 2.07 | 2.09 | 2.09 | 0.97% | 1,199,244 |
| Dec 5, 2025 | 2.02 | 2.08 | 1.99 | 2.07 | 2.07 | 2.48% | 1,000,093 |
| Dec 4, 2025 | 2.01 | 2.06 | 1.96 | 2.02 | 2.02 | - | 679,825 |
| Dec 3, 2025 | 1.91 | 2.04 | 1.90 | 2.02 | 2.02 | 5.21% | 802,027 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.86 | 1.92 | 1.92 | - | 1,447,696 |
| Dec 1, 2025 | 2.06 | 2.10 | 1.91 | 1.92 | 1.92 | -6.80% | 1,061,385 |
| Nov 28, 2025 | 2.00 | 2.07 | 1.97 | 2.06 | 2.06 | 5.10% | 594,500 |
| Nov 26, 2025 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 8.29% | 1,332,683 |
| Nov 25, 2025 | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | - | 623,558 |
| Nov 24, 2025 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | 2.84% | 932,565 |
| Nov 21, 2025 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 755,111 |