Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
5.33
-0.22 (-3.96%)
At close: Oct 7, 2024, 4:00 PM
5.34
+0.01 (0.19%)
After-hours: Oct 7, 2024, 6:00 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 7.46 | 7.76 | 7.42 | 7.51 | 7.51 | 1.62% | 243,888 |
| Aug 22, 2024 | 7.67 | 7.69 | 7.35 | 7.39 | 7.39 | -3.15% | 187,927 |
| Aug 21, 2024 | 7.39 | 7.77 | 7.36 | 7.63 | 7.63 | 3.53% | 282,376 |
| Aug 20, 2024 | 7.86 | 7.90 | 7.27 | 7.37 | 7.37 | -6.23% | 567,161 |
| Aug 19, 2024 | 7.84 | 8.01 | 7.78 | 7.86 | 7.86 | 0.38% | 284,629 |
| Aug 16, 2024 | 7.80 | 8.00 | 7.67 | 7.83 | 7.83 | 0.38% | 229,765 |
| Aug 15, 2024 | 8.04 | 8.13 | 7.70 | 7.80 | 7.80 | -0.26% | 291,734 |
| Aug 14, 2024 | 7.93 | 7.95 | 7.60 | 7.82 | 7.82 | -0.89% | 260,490 |
| Aug 13, 2024 | 8.14 | 8.22 | 7.65 | 7.89 | 7.89 | -5.17% | 440,658 |
| Aug 12, 2024 | 8.40 | 8.45 | 8.30 | 8.32 | 8.32 | -1.42% | 187,786 |
| Aug 9, 2024 | 8.50 | 8.63 | 7.83 | 8.44 | 8.44 | -3.10% | 470,920 |
| Aug 8, 2024 | 8.60 | 9.07 | 8.46 | 8.71 | 8.71 | 1.40% | 305,217 |
| Aug 7, 2024 | 8.90 | 9.10 | 8.50 | 8.59 | 8.59 | -0.92% | 222,189 |
| Aug 6, 2024 | 9.00 | 9.01 | 8.65 | 8.67 | 8.67 | -2.97% | 217,048 |
| Aug 5, 2024 | 8.62 | 9.23 | 8.55 | 8.94 | 8.94 | -5.85% | 294,281 |
| Aug 2, 2024 | 9.45 | 9.80 | 9.29 | 9.49 | 9.49 | -5.29% | 292,119 |
| Aug 1, 2024 | 10.67 | 10.67 | 9.92 | 10.02 | 10.02 | -6.00% | 287,375 |
| Jul 31, 2024 | 10.68 | 10.96 | 10.35 | 10.66 | 10.66 | 1.43% | 226,702 |
| Jul 30, 2024 | 10.90 | 11.16 | 10.28 | 10.51 | 10.51 | -3.31% | 278,661 |
| Jul 29, 2024 | 11.37 | 11.44 | 10.66 | 10.87 | 10.87 | -3.98% | 241,276 |
| Jul 26, 2024 | 11.24 | 12.33 | 11.00 | 11.32 | 11.32 | 3.38% | 579,127 |
| Jul 25, 2024 | 10.92 | 11.46 | 10.86 | 10.95 | 10.95 | 1.11% | 301,398 |
| Jul 24, 2024 | 10.95 | 11.33 | 10.74 | 10.83 | 10.83 | -3.13% | 239,490 |
| Jul 23, 2024 | 10.42 | 11.25 | 10.36 | 11.18 | 11.18 | 5.87% | 415,162 |
| Jul 22, 2024 | 10.13 | 10.68 | 9.90 | 10.56 | 10.56 | 4.87% | 230,806 |
| Jul 19, 2024 | 10.33 | 10.56 | 10.02 | 10.07 | 10.07 | -2.99% | 250,686 |
| Jul 18, 2024 | 11.15 | 12.25 | 10.25 | 10.38 | 10.38 | -6.40% | 713,334 |
| Jul 17, 2024 | 10.99 | 11.21 | 10.66 | 11.09 | 11.09 | -0.36% | 326,047 |
| Jul 16, 2024 | 11.20 | 11.40 | 10.89 | 11.13 | 11.13 | 0.63% | 352,479 |
| Jul 15, 2024 | 11.43 | 11.48 | 10.90 | 11.06 | 11.06 | -2.21% | 306,543 |
| Jul 12, 2024 | 11.15 | 11.72 | 10.86 | 11.31 | 11.31 | 2.45% | 552,591 |
| Jul 11, 2024 | 9.44 | 11.27 | 9.42 | 11.04 | 11.04 | 18.97% | 862,129 |
| Jul 10, 2024 | 9.14 | 9.50 | 9.12 | 9.28 | 9.28 | 1.53% | 274,965 |
| Jul 9, 2024 | 8.57 | 9.18 | 8.55 | 9.14 | 9.14 | 5.30% | 212,978 |
| Jul 8, 2024 | 8.98 | 9.48 | 8.62 | 8.68 | 8.68 | -2.80% | 458,823 |
| Jul 5, 2024 | 8.30 | 8.95 | 8.20 | 8.93 | 8.93 | 7.20% | 333,534 |
| Jul 3, 2024 | 8.42 | 8.59 | 8.25 | 8.33 | 8.33 | -1.19% | 136,728 |
| Jul 2, 2024 | 8.58 | 8.88 | 8.30 | 8.43 | 8.43 | -2.09% | 311,197 |
| Jul 1, 2024 | 8.13 | 8.69 | 7.90 | 8.61 | 8.61 | 6.56% | 584,474 |
| Jun 28, 2024 | 7.68 | 8.25 | 7.58 | 8.08 | 8.08 | 4.12% | 3,814,186 |
| Jun 27, 2024 | 7.81 | 8.13 | 7.67 | 7.76 | 7.76 | -0.64% | 318,786 |
| Jun 26, 2024 | 7.52 | 7.97 | 7.35 | 7.81 | 7.81 | 1.56% | 435,206 |
| Jun 25, 2024 | 7.94 | 8.12 | 7.69 | 7.69 | 7.69 | -3.39% | 337,134 |
| Jun 24, 2024 | 8.18 | 8.42 | 7.91 | 7.96 | 7.96 | -1.61% | 219,358 |
| Jun 21, 2024 | 8.11 | 8.25 | 8.01 | 8.09 | 8.09 | 0.25% | 371,694 |
| Jun 20, 2024 | 8.50 | 8.50 | 8.05 | 8.07 | 8.07 | -5.72% | 354,555 |
| Jun 18, 2024 | 8.94 | 8.94 | 8.55 | 8.56 | 8.56 | -4.25% | 291,984 |
| Jun 17, 2024 | 9.00 | 9.10 | 8.76 | 8.94 | 8.94 | -1.65% | 231,271 |
| Jun 14, 2024 | 9.27 | 9.42 | 9.01 | 9.09 | 9.09 | -3.81% | 230,155 |
| Jun 13, 2024 | 9.50 | 9.69 | 9.32 | 9.45 | 9.45 | -0.32% | 134,477 |
| Jun 12, 2024 | 9.86 | 10.19 | 9.42 | 9.48 | 9.48 | -2.37% | 220,321 |
| Jun 11, 2024 | 9.72 | 9.83 | 9.47 | 9.71 | 9.71 | -0.10% | 155,265 |
| Jun 10, 2024 | 9.60 | 9.72 | 9.22 | 9.72 | 9.72 | 1.36% | 307,054 |
| Jun 7, 2024 | 9.98 | 10.00 | 9.51 | 9.59 | 9.59 | -4.29% | 234,550 |
| Jun 6, 2024 | 10.13 | 10.24 | 9.95 | 10.02 | 10.02 | -1.09% | 185,988 |
| Jun 5, 2024 | 10.09 | 10.38 | 10.02 | 10.13 | 10.13 | 0.40% | 226,367 |
| Jun 4, 2024 | 10.17 | 10.37 | 10.05 | 10.09 | 10.09 | -0.69% | 190,115 |
| Jun 3, 2024 | 10.22 | 10.46 | 9.92 | 10.16 | 10.16 | 0.30% | 224,421 |
| May 31, 2024 | 9.81 | 10.24 | 9.70 | 10.13 | 10.13 | 3.68% | 254,711 |
| May 30, 2024 | 10.16 | 10.46 | 9.74 | 9.77 | 9.77 | -2.69% | 375,632 |
| May 29, 2024 | 10.18 | 10.20 | 9.82 | 10.04 | 10.04 | -3.37% | 231,096 |
| May 28, 2024 | 11.12 | 11.17 | 10.22 | 10.39 | 10.39 | -5.55% | 444,477 |
| May 24, 2024 | 10.96 | 11.18 | 10.80 | 11.00 | 11.00 | 0.36% | 222,504 |
| May 23, 2024 | 11.28 | 11.41 | 10.86 | 10.96 | 10.96 | -2.58% | 316,160 |
| May 22, 2024 | 11.03 | 11.70 | 10.82 | 11.25 | 11.25 | 2.37% | 527,950 |
| May 21, 2024 | 11.11 | 11.47 | 10.82 | 10.99 | 10.99 | -1.08% | 236,020 |
| May 20, 2024 | 11.95 | 12.19 | 10.94 | 11.11 | 11.11 | -7.42% | 340,905 |
| May 17, 2024 | 12.62 | 12.62 | 11.81 | 12.00 | 12.00 | -6.18% | 414,844 |
| May 16, 2024 | 13.15 | 13.44 | 12.63 | 12.79 | 12.79 | -2.14% | 366,100 |
| May 15, 2024 | 11.72 | 13.25 | 11.55 | 13.07 | 13.07 | 14.45% | 731,790 |