Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.580
-0.060 (-3.66%)
Jan 15, 2026, 4:00 PM EST - Market closed
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -3.66% | 869,796 |
| Jan 14, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 1,197,901 |
| Jan 13, 2026 | 1.53 | 1.62 | 1.50 | 1.60 | 1.60 | 3.90% | 1,721,572 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 1,784,831 |
| Jan 9, 2026 | 1.62 | 1.67 | 1.55 | 1.56 | 1.56 | -3.11% | 1,658,262 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -3.59% | 1,022,535 |
| Jan 7, 2026 | 1.62 | 1.72 | 1.59 | 1.67 | 1.67 | 4.37% | 1,893,783 |
| Jan 6, 2026 | 1.57 | 1.61 | 1.49 | 1.60 | 1.60 | 0.63% | 4,538,026 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.59 | 1.59 | 1.59 | -5.92% | 3,466,162 |
| Jan 2, 2026 | 1.75 | 1.80 | 1.66 | 1.69 | 1.69 | -2.87% | 1,881,623 |
| Dec 31, 2025 | 1.77 | 1.86 | 1.73 | 1.74 | 1.74 | -1.14% | 1,349,526 |
| Dec 30, 2025 | 1.72 | 1.77 | 1.68 | 1.76 | 1.76 | 1.73% | 2,364,588 |
| Dec 29, 2025 | 1.90 | 1.94 | 1.72 | 1.73 | 1.73 | -24.45% | 6,115,035 |
| Dec 26, 2025 | 2.27 | 2.31 | 2.21 | 2.29 | 2.29 | 1.78% | 540,437 |
| Dec 24, 2025 | 2.16 | 2.37 | 2.16 | 2.25 | 2.25 | 4.65% | 712,133 |
| Dec 23, 2025 | 2.26 | 2.26 | 2.11 | 2.15 | 2.15 | -4.44% | 2,195,629 |
| Dec 22, 2025 | 2.31 | 2.36 | 2.23 | 2.25 | 2.25 | -1.32% | 1,533,658 |
| Dec 19, 2025 | 2.38 | 2.42 | 2.26 | 2.28 | 2.28 | -3.80% | 2,231,862 |
| Dec 18, 2025 | 2.59 | 2.63 | 2.29 | 2.37 | 2.37 | -8.85% | 2,148,192 |
| Dec 17, 2025 | 2.31 | 2.72 | 2.30 | 2.60 | 2.60 | 12.07% | 4,541,830 |
| Dec 16, 2025 | 2.28 | 2.34 | 2.20 | 2.32 | 2.32 | 2.65% | 1,308,923 |
| Dec 15, 2025 | 2.07 | 2.37 | 2.03 | 2.26 | 2.26 | 9.71% | 2,787,112 |
| Dec 12, 2025 | 2.13 | 2.17 | 2.05 | 2.06 | 2.06 | -3.29% | 744,901 |
| Dec 11, 2025 | 2.17 | 2.22 | 2.13 | 2.13 | 2.13 | -1.84% | 895,348 |
| Dec 10, 2025 | 2.18 | 2.27 | 2.13 | 2.17 | 2.17 | -0.46% | 1,225,001 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.07 | 2.18 | 2.18 | 4.31% | 1,678,461 |
| Dec 8, 2025 | 2.08 | 2.17 | 2.07 | 2.09 | 2.09 | 0.97% | 1,197,296 |
| Dec 5, 2025 | 2.02 | 2.08 | 1.99 | 2.07 | 2.07 | 2.48% | 993,518 |
| Dec 4, 2025 | 2.01 | 2.06 | 1.96 | 2.02 | 2.02 | - | 677,553 |
| Dec 3, 2025 | 1.91 | 2.04 | 1.90 | 2.02 | 2.02 | 5.21% | 797,636 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.86 | 1.92 | 1.92 | - | 1,446,983 |
| Dec 1, 2025 | 2.06 | 2.10 | 1.91 | 1.92 | 1.92 | -6.80% | 1,058,726 |
| 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 |
| Nov 20, 2025 | 1.85 | 1.88 | 1.72 | 1.73 | 1.73 | -2.81% | 831,280 |
| Nov 19, 2025 | 1.90 | 1.91 | 1.77 | 1.78 | 1.78 | -5.82% | 1,573,706 |
| Nov 18, 2025 | 1.98 | 1.99 | 1.89 | 1.89 | 1.89 | -4.55% | 1,217,074 |
| Nov 17, 2025 | 2.08 | 2.11 | 1.96 | 1.98 | 1.98 | -3.41% | 1,233,876 |
| Nov 14, 2025 | 1.98 | 2.10 | 1.95 | 2.05 | 2.05 | 5.13% | 1,487,610 |
| Nov 13, 2025 | 1.97 | 2.02 | 1.93 | 1.95 | 1.95 | -0.51% | 951,465 |
| Nov 12, 2025 | 2.02 | 2.07 | 1.95 | 1.96 | 1.96 | -2.00% | 942,330 |
| Nov 11, 2025 | 2.00 | 2.05 | 1.90 | 2.00 | 2.00 | -6.98% | 3,408,677 |
| Nov 10, 2025 | 2.17 | 2.23 | 2.12 | 2.15 | 2.15 | 1.42% | 1,269,020 |
| Nov 7, 2025 | 2.20 | 2.22 | 2.03 | 2.12 | 2.12 | -5.78% | 1,761,898 |
| Nov 6, 2025 | 2.28 | 2.33 | 2.21 | 2.25 | 2.25 | -1.75% | 941,721 |
| Nov 5, 2025 | 2.42 | 2.44 | 2.27 | 2.29 | 2.29 | -5.76% | 1,912,638 |
| Nov 4, 2025 | 2.43 | 2.58 | 2.41 | 2.43 | 2.43 | -2.80% | 2,074,914 |