Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.185
+0.035 (3.04%)
Apr 27, 2026, 12:14 PM EDT - Market open
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | - | 4.78% | 1,416,531 |
| Apr 24, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 717,288 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 682,268 |
| Apr 22, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 691,253 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 2,082,032 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 1,969,880 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 2,028,047 |
| Apr 16, 2026 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | -2.52% | 2,241,920 |
| Apr 15, 2026 | 1.12 | 1.20 | 1.08 | 1.19 | 1.19 | 7.21% | 7,262,275 |
| Apr 14, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 1.83% | 2,015,998 |
| Apr 13, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 2,294,791 |
| Apr 10, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 2,504,557 |
| Apr 9, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 2,900,935 |
| Apr 8, 2026 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 3.81% | 2,990,123 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 3,955,990 |
| Apr 6, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | - | 3,035,548 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.07 | 1.13 | 1.13 | -35.06% | 19,933,832 |
| Apr 1, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | - | 531,087 |
| Mar 31, 2026 | 1.68 | 1.79 | 1.67 | 1.74 | 1.74 | 4.19% | 802,613 |
| Mar 30, 2026 | 1.61 | 1.69 | 1.56 | 1.67 | 1.67 | 3.73% | 1,152,733 |
| Mar 27, 2026 | 1.54 | 1.62 | 1.50 | 1.61 | 1.61 | 3.87% | 1,491,437 |
| Mar 26, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 381,784 |
| Mar 25, 2026 | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -1.91% | 572,963 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -2.48% | 691,172 |
| Mar 23, 2026 | 1.59 | 1.62 | 1.53 | 1.61 | 1.61 | 1.90% | 978,389 |
| Mar 20, 2026 | 1.66 | 1.67 | 1.58 | 1.58 | 1.58 | -4.24% | 993,944 |
| Mar 19, 2026 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 808,170 |
| Mar 18, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 574,780 |
| Mar 17, 2026 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | 3.07% | 619,952 |
| Mar 16, 2026 | 1.67 | 1.70 | 1.59 | 1.63 | 1.63 | -1.81% | 831,426 |
| Mar 13, 2026 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -1.19% | 924,613 |
| Mar 12, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 758,434 |
| Mar 11, 2026 | 1.74 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 1,095,602 |
| Mar 10, 2026 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | - | 561,334 |
| Mar 9, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 772,390 |
| Mar 6, 2026 | 1.69 | 1.77 | 1.68 | 1.74 | 1.74 | 3.57% | 583,063 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -2.89% | 760,069 |
| Mar 4, 2026 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 2.98% | 684,004 |
| Mar 3, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 579,750 |
| Mar 2, 2026 | 1.76 | 1.77 | 1.69 | 1.74 | 1.74 | -3.87% | 597,450 |
| Feb 27, 2026 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 352,967 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -3.24% | 449,184 |
| Feb 25, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 866,964 |
| Feb 24, 2026 | 1.81 | 2.03 | 1.81 | 1.89 | 1.89 | 4.42% | 2,231,629 |
| Feb 23, 2026 | 1.68 | 1.84 | 1.68 | 1.81 | 1.81 | 4.62% | 1,298,342 |
| Feb 20, 2026 | 1.68 | 1.74 | 1.64 | 1.73 | 1.73 | 0.58% | 965,124 |
| Feb 19, 2026 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 2.99% | 846,161 |
| Feb 18, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 420,748 |
| Feb 17, 2026 | 1.58 | 1.67 | 1.56 | 1.63 | 1.63 | 1.24% | 734,288 |
| Feb 13, 2026 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 1.90% | 369,457 |