Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: Jul 16, 2026, 4:00 PM EDT
1.120
0.00 (0.00%)
Pre-market: Jul 17, 2026, 4:30 AM EDT
Inovio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 1,054,466 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 613,803 |
| Jul 14, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | - | 965,738 |
| Jul 13, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -1.69% | 1,114,535 |
| Jul 10, 2026 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 1,582,999 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 1,161,226 |
| Jul 8, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | - | 1,560,795 |
| Jul 7, 2026 | 1.17 | 1.22 | 1.13 | 1.21 | 1.21 | 4.31% | 1,552,704 |
| Jul 6, 2026 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -4.92% | 1,353,848 |
| Jul 2, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 2,766,033 |
| Jul 1, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 3,206,448 |
| Jun 30, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 1,041,698 |
| Jun 29, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 1,707,890 |
| Jun 26, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 1,194,902 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,497,774 |
| Jun 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 1,565,433 |
| Jun 23, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 1,178,672 |
| Jun 22, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.45% | 1,090,750 |
| Jun 18, 2026 | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | 0.45% | 2,757,454 |
| Jun 17, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | - | 1,109,160 |
| Jun 16, 2026 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 1,357,584 |
| Jun 15, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | - | 911,869 |
| Jun 12, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 1,113,083 |
| Jun 11, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 1,419,017 |
| Jun 10, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 881,398 |
| Jun 9, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 1,158,456 |
| Jun 8, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 1,436,517 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -7.76% | 3,318,737 |
| Jun 4, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 1,307,856 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -5.79% | 1,769,289 |
| Jun 2, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 1,531,356 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 1,749,470 |
| May 29, 2026 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 1,151,950 |
| May 28, 2026 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | 4.00% | 1,388,085 |
| May 27, 2026 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 1,422,114 |
| May 26, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -6.67% | 2,142,631 |
| May 22, 2026 | 1.32 | 1.45 | 1.32 | 1.35 | 1.35 | 1.50% | 3,320,302 |
| May 21, 2026 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 8.13% | 3,451,302 |
| May 20, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 2,429,300 |
| May 19, 2026 | 1.26 | 1.35 | 1.20 | 1.22 | 1.22 | - | 4,860,678 |
| May 18, 2026 | 1.34 | 1.45 | 1.21 | 1.22 | 1.22 | -6.15% | 5,334,644 |
| May 15, 2026 | 1.35 | 1.41 | 1.30 | 1.30 | 1.30 | -4.41% | 1,950,912 |
| May 14, 2026 | 1.29 | 1.40 | 1.26 | 1.36 | 1.36 | 1.49% | 2,512,640 |
| May 13, 2026 | 1.45 | 1.45 | 1.31 | 1.34 | 1.34 | -4.96% | 3,505,015 |
| May 12, 2026 | 1.40 | 1.47 | 1.35 | 1.41 | 1.41 | -1.40% | 2,997,172 |
| May 11, 2026 | 1.63 | 1.64 | 1.39 | 1.43 | 1.43 | -2.05% | 8,046,154 |
| May 8, 2026 | 1.41 | 1.79 | 1.36 | 1.46 | 1.46 | 6.57% | 21,007,953 |
| May 7, 2026 | 1.31 | 1.43 | 1.26 | 1.37 | 1.37 | 10.48% | 9,148,733 |
| May 6, 2026 | 1.15 | 1.28 | 1.13 | 1.24 | 1.24 | 8.77% | 3,064,905 |
| May 5, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | - | 1,519,556 |