Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.840
-0.005 (-0.27%)
At close: Dec 20, 2024, 4:00 PM
1.850
+0.010 (0.54%)
After-hours: Dec 20, 2024, 7:41 PM EST
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.83 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 1,433,460 |
| Dec 19, 2024 | 1.81 | 1.90 | 1.79 | 1.85 | 1.85 | 3.93% | 1,107,603 |
| Dec 18, 2024 | 1.96 | 2.00 | 1.74 | 1.78 | 1.78 | -9.18% | 1,586,400 |
| Dec 17, 2024 | 2.12 | 2.15 | 1.91 | 1.96 | 1.96 | -8.84% | 2,331,000 |
| Dec 16, 2024 | 2.37 | 2.40 | 2.04 | 2.15 | 2.15 | -7.33% | 2,952,726 |
| Dec 13, 2024 | 2.52 | 2.54 | 2.14 | 2.32 | 2.32 | -38.30% | 9,858,800 |
| Dec 12, 2024 | 4.01 | 4.08 | 3.73 | 3.76 | 3.76 | -6.70% | 1,227,100 |
| Dec 11, 2024 | 4.02 | 4.07 | 3.91 | 4.03 | 4.03 | - | 596,933 |
| Dec 10, 2024 | 4.15 | 4.17 | 3.98 | 4.03 | 4.03 | -2.66% | 480,023 |
| Dec 9, 2024 | 4.24 | 4.44 | 4.11 | 4.14 | 4.14 | -0.72% | 570,326 |
| Dec 6, 2024 | 4.04 | 4.24 | 4.03 | 4.17 | 4.17 | 3.73% | 515,138 |
| Dec 5, 2024 | 4.10 | 4.15 | 3.96 | 4.02 | 4.02 | -2.66% | 454,400 |
| Dec 4, 2024 | 4.18 | 4.24 | 4.11 | 4.13 | 4.13 | -1.67% | 413,234 |
| Dec 3, 2024 | 4.38 | 4.61 | 4.15 | 4.20 | 4.20 | -3.45% | 512,566 |
| Dec 2, 2024 | 4.36 | 4.54 | 4.32 | 4.35 | 4.35 | 0.69% | 321,328 |
| Nov 29, 2024 | 4.24 | 4.34 | 4.20 | 4.32 | 4.32 | 3.10% | 171,100 |
| Nov 27, 2024 | 4.08 | 4.25 | 4.08 | 4.19 | 4.19 | 4.49% | 319,415 |
| Nov 26, 2024 | 4.13 | 4.25 | 4.00 | 4.01 | 4.01 | -2.91% | 387,367 |
| Nov 25, 2024 | 4.05 | 4.27 | 4.04 | 4.13 | 4.13 | 1.47% | 719,410 |
| Nov 22, 2024 | 4.08 | 4.22 | 4.04 | 4.07 | 4.07 | 0.25% | 294,200 |
| Nov 21, 2024 | 4.01 | 4.24 | 3.97 | 4.06 | 4.06 | 2.27% | 566,000 |
| Nov 20, 2024 | 3.96 | 4.12 | 3.92 | 3.97 | 3.97 | -1.49% | 423,138 |
| Nov 19, 2024 | 4.01 | 4.21 | 3.85 | 4.03 | 4.03 | -1.23% | 564,400 |
| Nov 18, 2024 | 4.16 | 4.24 | 4.07 | 4.08 | 4.08 | -4.23% | 555,314 |
| Nov 15, 2024 | 4.89 | 4.97 | 4.20 | 4.26 | 4.26 | -10.69% | 670,926 |
| Nov 14, 2024 | 4.95 | 5.05 | 4.76 | 4.77 | 4.77 | -3.64% | 662,807 |
| Nov 13, 2024 | 5.20 | 5.26 | 4.94 | 4.95 | 4.95 | -3.88% | 612,145 |
| Nov 12, 2024 | 5.28 | 5.40 | 5.10 | 5.15 | 5.15 | -3.56% | 564,373 |
| Nov 11, 2024 | 5.56 | 5.60 | 5.26 | 5.34 | 5.34 | -3.61% | 362,700 |
| Nov 8, 2024 | 5.52 | 5.58 | 5.45 | 5.54 | 5.54 | 0.36% | 207,805 |
| Nov 7, 2024 | 5.67 | 5.75 | 5.48 | 5.52 | 5.52 | -2.65% | 299,995 |
| Nov 6, 2024 | 5.75 | 5.80 | 5.58 | 5.67 | 5.67 | 0.89% | 325,700 |
| Nov 5, 2024 | 5.51 | 5.76 | 5.51 | 5.62 | 5.62 | 1.81% | 243,300 |
| Nov 4, 2024 | 5.46 | 5.76 | 5.46 | 5.52 | 5.52 | 1.28% | 219,036 |
| Nov 1, 2024 | 5.30 | 5.56 | 5.30 | 5.45 | 5.45 | 3.22% | 233,630 |
| Oct 31, 2024 | 5.58 | 5.58 | 5.25 | 5.28 | 5.28 | -5.04% | 299,500 |
| Oct 30, 2024 | 5.56 | 5.70 | 5.52 | 5.56 | 5.56 | - | 179,944 |
| Oct 29, 2024 | 5.65 | 5.71 | 5.55 | 5.56 | 5.56 | -1.94% | 198,533 |
| Oct 28, 2024 | 5.67 | 5.80 | 5.62 | 5.67 | 5.67 | 1.25% | 259,310 |
| Oct 25, 2024 | 5.68 | 5.77 | 5.60 | 5.60 | 5.60 | -1.06% | 226,859 |
| Oct 24, 2024 | 5.72 | 5.78 | 5.56 | 5.66 | 5.66 | -0.70% | 222,061 |
| Oct 23, 2024 | 5.62 | 5.76 | 5.57 | 5.70 | 5.70 | - | 243,715 |
| Oct 22, 2024 | 5.72 | 5.76 | 5.59 | 5.70 | 5.70 | -0.70% | 196,014 |
| Oct 21, 2024 | 5.65 | 5.83 | 5.61 | 5.74 | 5.74 | 2.32% | 180,128 |
| Oct 18, 2024 | 5.61 | 5.75 | 5.55 | 5.61 | 5.61 | -1.06% | 267,943 |
| Oct 17, 2024 | 5.76 | 5.78 | 5.59 | 5.67 | 5.67 | -1.22% | 157,100 |
| Oct 16, 2024 | 5.60 | 5.75 | 5.44 | 5.74 | 5.74 | 2.87% | 323,244 |
| Oct 15, 2024 | 5.69 | 5.70 | 5.52 | 5.58 | 5.58 | -2.11% | 200,849 |
| Oct 14, 2024 | 5.74 | 5.77 | 5.63 | 5.70 | 5.70 | -0.87% | 241,323 |
| Oct 11, 2024 | 5.39 | 5.76 | 5.39 | 5.75 | 5.75 | 6.28% | 480,300 |
| Oct 10, 2024 | 5.40 | 5.48 | 5.35 | 5.41 | 5.41 | -1.46% | 267,308 |
| Oct 9, 2024 | 5.65 | 5.79 | 5.38 | 5.49 | 5.49 | -3.51% | 527,743 |
| Oct 8, 2024 | 5.35 | 5.77 | 5.33 | 5.69 | 5.69 | 6.75% | 716,200 |
| 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% | 358,400 |
| Sep 25, 2024 | 5.87 | 5.91 | 5.49 | 5.52 | 5.52 | -7.07% | 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 | -9.26% | 592,141 |
| Sep 20, 2024 | 6.64 | 6.70 | 6.43 | 6.48 | 6.48 | -3.14% | 406,400 |
| Sep 19, 2024 | 6.97 | 7.00 | 6.64 | 6.69 | 6.69 | -1.18% | 314,900 |
| 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% | 208,700 |
| 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% | 157,700 |
| Sep 6, 2024 | 6.50 | 6.54 | 6.12 | 6.28 | 6.28 | -3.38% | 293,500 |
| Sep 5, 2024 | 6.58 | 6.67 | 6.47 | 6.50 | 6.50 | -1.22% | 208,600 |
| Sep 4, 2024 | 6.33 | 6.74 | 6.33 | 6.58 | 6.58 | 2.33% | 255,937 |
| 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% | 207,400 |
| 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% | 282,400 |
| 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 | -3.02% | 217,048 |
| Aug 5, 2024 | 8.62 | 9.23 | 8.55 | 8.94 | 8.94 | -5.80% | 294,300 |
| 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% | 287,400 |