Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.130
0.00 (0.00%)
At close: Apr 6, 2026, 4:00 PM EDT
1.140
+0.010 (0.88%)
Pre-market: Apr 7, 2026, 6:42 AM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | - | 3,024,197 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.07 | 1.13 | 1.13 | -35.06% | 19,780,509 |
| Apr 1, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | - | 525,096 |
| Mar 31, 2026 | 1.68 | 1.79 | 1.67 | 1.74 | 1.74 | 4.19% | 802,022 |
| Mar 30, 2026 | 1.61 | 1.69 | 1.56 | 1.67 | 1.67 | 3.73% | 1,146,680 |
| Mar 27, 2026 | 1.54 | 1.62 | 1.50 | 1.61 | 1.61 | 3.87% | 1,489,039 |
| Mar 26, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 381,670 |
| Mar 25, 2026 | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -1.91% | 572,709 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -2.48% | 690,561 |
| Mar 23, 2026 | 1.59 | 1.62 | 1.53 | 1.61 | 1.61 | 1.90% | 975,402 |
| Mar 20, 2026 | 1.66 | 1.67 | 1.58 | 1.58 | 1.58 | -4.24% | 988,551 |
| Mar 19, 2026 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 807,181 |
| Mar 18, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 574,210 |
| 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 |