Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Oct 5, 2026, 4:00 PM EDT
1.130
-0.020 (-1.71%)
After-hours: Oct 5, 2026, 7:43 PM EDT
Inovio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | - | 2,944,541 |
| Oct 2, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 2,899,017 |
| Oct 1, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 1,907,199 |
| Sep 30, 2026 | 1.14 | 1.24 | 1.13 | 1.22 | 1.22 | 9.91% | 2,681,156 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.13% | 3,060,021 |
| Sep 28, 2026 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 1,896,504 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 2,252,650 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 2,853,259 |
| Sep 23, 2026 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 3,031,096 |
| Sep 22, 2026 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | 4.03% | 2,925,294 |
| Sep 21, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | - | 2,723,325 |
| Sep 18, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 2,907,373 |
| Sep 17, 2026 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 2,724,202 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | -0.86% | 3,379,923 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 2,647,925 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 3,276,070 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 2,392,904 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 1,955,503 |
| Sep 9, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -7.04% | 2,687,338 |
| Sep 8, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 3,473,818 |
| Sep 4, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 2,910,140 |
| Sep 3, 2026 | 1.37 | 1.44 | 1.33 | 1.36 | 1.36 | - | 4,199,673 |
| Sep 2, 2026 | 1.34 | 1.42 | 1.29 | 1.36 | 1.36 | 2.26% | 4,425,304 |
| Sep 1, 2026 | 1.26 | 1.34 | 1.22 | 1.33 | 1.33 | 4.72% | 2,630,622 |
| Aug 31, 2026 | 1.30 | 1.37 | 1.26 | 1.27 | 1.27 | -1.55% | 5,628,024 |
| Aug 28, 2026 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 1,698,812 |
| Aug 27, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 2,308,148 |
| Aug 26, 2026 | 1.28 | 1.37 | 1.25 | 1.30 | 1.30 | 0.78% | 3,723,935 |
| Aug 25, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 3,604,907 |
| Aug 24, 2026 | 1.19 | 1.30 | 1.15 | 1.25 | 1.25 | 5.93% | 4,592,894 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 5,015,594 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 4,139,079 |
| Aug 19, 2026 | 1.22 | 1.32 | 1.15 | 1.30 | 1.30 | 8.33% | 6,970,649 |
| Aug 18, 2026 | 1.14 | 1.22 | 1.07 | 1.20 | 1.20 | 4.35% | 4,745,123 |
| Aug 17, 2026 | 1.07 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 6,487,413 |
| Aug 14, 2026 | 0.93 | 1.10 | 0.90 | 1.09 | 1.09 | 21.10% | 12,214,799 |
| Aug 13, 2026 | 0.81 | 0.96 | 0.80 | 0.90 | 0.90 | 16.90% | 12,855,834 |
| Aug 12, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 0.55% | 3,142,480 |
| Aug 11, 2026 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | 3.99% | 4,419,436 |
| Aug 10, 2026 | 0.66 | 0.75 | 0.66 | 0.74 | 0.74 | 10.24% | 3,319,748 |
| Aug 7, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | -0.86% | 3,051,079 |
| Aug 6, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.47% | 1,731,539 |
| Aug 5, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 2.10% | 2,289,258 |
| Aug 4, 2026 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -4.84% | 3,991,944 |
| Aug 3, 2026 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.92% | 7,630,984 |
| Jul 31, 2026 | 0.65 | 0.68 | 0.62 | 0.68 | 0.68 | 3.20% | 12,700,118 |
| Jul 30, 2026 | 0.73 | 0.73 | 0.56 | 0.66 | 0.66 | -36.92% | 33,394,735 |
| Jul 29, 2026 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | 0.97% | 1,814,995 |
| Jul 28, 2026 | 0.98 | 1.03 | 0.95 | 1.03 | 1.03 | 6.72% | 1,031,448 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.52% | 1,874,732 |