Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.725
-0.135 (-7.26%)
May 6, 2025, 2:56 PM EDT - Market open
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1.85 | 1.85 | 1.71 | 1.72 | - | -7.53% | 434,057 |
| May 5, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 242,385 |
| May 2, 2025 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 1.59% | 434,027 |
| May 1, 2025 | 1.94 | 1.94 | 1.82 | 1.89 | 1.89 | -2.58% | 777,556 |
| Apr 30, 2025 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 1.57% | 513,123 |
| Apr 29, 2025 | 1.89 | 1.94 | 1.85 | 1.91 | 1.91 | 1.06% | 219,768 |
| Apr 28, 2025 | 1.86 | 1.92 | 1.81 | 1.89 | 1.89 | 1.07% | 367,109 |
| Apr 25, 2025 | 1.90 | 1.93 | 1.84 | 1.87 | 1.87 | -2.60% | 263,093 |
| Apr 24, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 2.67% | 414,701 |
| Apr 23, 2025 | 1.91 | 1.94 | 1.84 | 1.87 | 1.87 | 1.08% | 561,635 |
| Apr 22, 2025 | 1.80 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 504,840 |
| Apr 21, 2025 | 1.74 | 1.92 | 1.74 | 1.78 | 1.78 | 2.30% | 506,140 |
| Apr 17, 2025 | 1.71 | 1.76 | 1.69 | 1.74 | 1.74 | 1.16% | 336,259 |
| Apr 16, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 420,414 |
| Apr 15, 2025 | 1.77 | 1.84 | 1.73 | 1.76 | 1.76 | -0.56% | 463,360 |
| Apr 14, 2025 | 1.65 | 1.77 | 1.64 | 1.77 | 1.77 | 9.94% | 803,623 |
| Apr 11, 2025 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 1.90% | 679,750 |
| Apr 10, 2025 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -0.63% | 519,302 |
| Apr 9, 2025 | 1.42 | 1.64 | 1.42 | 1.59 | 1.59 | 8.90% | 1,003,197 |
| Apr 8, 2025 | 1.65 | 1.65 | 1.44 | 1.46 | 1.46 | -7.59% | 640,597 |
| Apr 7, 2025 | 1.50 | 1.62 | 1.44 | 1.58 | 1.58 | 1.28% | 1,279,509 |
| Apr 4, 2025 | 1.58 | 1.58 | 1.50 | 1.56 | 1.56 | -1.89% | 608,976 |
| Apr 3, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -4.22% | 648,143 |
| Apr 2, 2025 | 1.50 | 1.68 | 1.47 | 1.66 | 1.66 | 10.67% | 847,239 |
| Apr 1, 2025 | 1.63 | 1.64 | 1.50 | 1.50 | 1.50 | -7.98% | 1,177,772 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -5.78% | 992,300 |
| Mar 28, 2025 | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | -1.70% | 634,158 |
| Mar 27, 2025 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | 0.57% | 691,745 |
| 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 |