Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.750
-0.060 (-3.31%)
At close: Mar 26, 2025, 4:00 PM
1.770
+0.020 (1.14%)
After-hours: Mar 26, 2025, 7:40 PM EST
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.82 | 1.85 | 1.72 | 1.75 | 1.75 | -3.31% | 713,801 |
| Mar 25, 2025 | 1.90 | 1.91 | 1.77 | 1.81 | 1.81 | -3.72% | 1,030,705 |
| Mar 24, 2025 | 1.95 | 1.97 | 1.87 | 1.88 | 1.88 | -2.08% | 958,850 |
| Mar 21, 2025 | 1.93 | 1.98 | 1.88 | 1.92 | 1.92 | -1.03% | 2,021,219 |
| Mar 20, 2025 | 1.96 | 2.01 | 1.92 | 1.94 | 1.94 | -1.02% | 706,281 |
| Mar 19, 2025 | 2.09 | 2.13 | 1.92 | 1.96 | 1.96 | -6.67% | 1,013,752 |
| Mar 18, 2025 | 2.11 | 2.13 | 1.99 | 2.10 | 2.10 | -0.47% | 625,109 |
| Mar 17, 2025 | 2.10 | 2.18 | 2.03 | 2.11 | 2.11 | 3.94% | 619,146 |
| Mar 14, 2025 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 5.18% | 547,488 |
| Mar 13, 2025 | 2.01 | 2.07 | 1.91 | 1.93 | 1.93 | -5.85% | 430,981 |
| Mar 12, 2025 | 1.98 | 2.08 | 1.95 | 2.05 | 2.05 | 5.13% | 385,237 |
| Mar 11, 2025 | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | - | 447,959 |
| Mar 10, 2025 | 1.91 | 1.98 | 1.90 | 1.95 | 1.95 | - | 671,817 |
| Mar 7, 2025 | 1.94 | 1.97 | 1.88 | 1.95 | 1.95 | -0.51% | 436,274 |
| Mar 6, 2025 | 1.95 | 2.00 | 1.90 | 1.96 | 1.96 | -0.51% | 463,506 |
| Mar 5, 2025 | 1.95 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 420,823 |
| Mar 4, 2025 | 1.83 | 1.96 | 1.80 | 1.95 | 1.95 | 5.98% | 639,325 |
| Mar 3, 2025 | 1.98 | 2.00 | 1.84 | 1.84 | 1.84 | -7.07% | 579,469 |
| Feb 28, 2025 | 1.92 | 2.03 | 1.85 | 1.98 | 1.98 | 2.06% | 541,842 |
| Feb 27, 2025 | 1.98 | 2.10 | 1.94 | 1.94 | 1.94 | -2.02% | 573,257 |
| Feb 26, 2025 | 1.98 | 2.06 | 1.90 | 1.98 | 1.98 | - | 573,359 |
| Feb 25, 2025 | 2.05 | 2.05 | 1.90 | 1.98 | 1.98 | -1.98% | 618,102 |
| Feb 24, 2025 | 2.27 | 2.27 | 2.01 | 2.02 | 2.02 | -9.82% | 842,506 |
| Feb 21, 2025 | 2.22 | 2.33 | 2.17 | 2.24 | 2.24 | 0.90% | 1,396,194 |
| Feb 20, 2025 | 2.22 | 2.22 | 2.14 | 2.22 | 2.22 | - | 633,177 |
| Feb 19, 2025 | 2.17 | 2.30 | 2.12 | 2.22 | 2.22 | 1.37% | 798,313 |
| Feb 18, 2025 | 2.16 | 2.31 | 2.12 | 2.19 | 2.19 | 1.86% | 1,062,254 |
| Feb 14, 2025 | 2.15 | 2.24 | 2.12 | 2.15 | 2.15 | 0.94% | 993,534 |
| Feb 13, 2025 | 2.14 | 2.16 | 2.05 | 2.13 | 2.13 | - | 737,280 |
| Feb 12, 2025 | 1.90 | 2.13 | 1.88 | 2.13 | 2.13 | 12.11% | 916,344 |
| Feb 11, 2025 | 1.92 | 1.92 | 1.82 | 1.90 | 1.90 | -1.04% | 488,437 |
| Feb 10, 2025 | 1.96 | 1.97 | 1.85 | 1.92 | 1.92 | -2.04% | 721,173 |
| Feb 7, 2025 | 2.00 | 2.04 | 1.91 | 1.96 | 1.96 | -2.00% | 502,478 |
| Feb 6, 2025 | 2.04 | 2.06 | 1.93 | 2.00 | 2.00 | -1.96% | 526,892 |
| Feb 5, 2025 | 1.98 | 2.05 | 1.97 | 2.04 | 2.04 | 3.03% | 393,181 |
| Feb 4, 2025 | 1.99 | 2.03 | 1.94 | 1.98 | 1.98 | -0.50% | 507,766 |
| Feb 3, 2025 | 2.03 | 2.06 | 1.90 | 1.99 | 1.99 | -4.78% | 698,609 |
| Jan 31, 2025 | 2.09 | 2.15 | 2.05 | 2.09 | 2.09 | - | 622,970 |
| Jan 30, 2025 | 2.03 | 2.11 | 2.03 | 2.09 | 2.09 | 2.96% | 657,808 |
| Jan 29, 2025 | 2.18 | 2.20 | 2.00 | 2.03 | 2.03 | -7.31% | 634,727 |
| Jan 28, 2025 | 2.25 | 2.25 | 2.13 | 2.19 | 2.19 | -3.52% | 714,859 |
| Jan 27, 2025 | 2.23 | 2.34 | 2.22 | 2.27 | 2.27 | 4.13% | 1,111,043 |
| Jan 24, 2025 | 2.32 | 2.33 | 2.11 | 2.18 | 2.18 | -4.80% | 943,875 |
| Jan 23, 2025 | 2.24 | 2.32 | 2.19 | 2.29 | 2.29 | 1.78% | 1,121,743 |
| Jan 22, 2025 | 2.22 | 2.27 | 2.14 | 2.25 | 2.25 | 2.27% | 718,926 |
| Jan 21, 2025 | 2.11 | 2.25 | 2.00 | 2.20 | 2.20 | 5.77% | 1,004,294 |
| 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 |