Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
1.090
-0.010 (-0.91%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 1,188,887 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,489,991 |
| Jun 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 1,560,240 |
| Jun 23, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 1,175,918 |
| Jun 22, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.45% | 1,087,797 |
| 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 |
| May 4, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 1,389,699 |
| May 1, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,106,678 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 532,033 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 1,038,563 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 1,080,406 |
| Apr 27, 2026 | 1.15 | 1.23 | 1.14 | 1.17 | 1.17 | 1.74% | 2,882,357 |
| Apr 24, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 721,524 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 691,374 |
| Apr 22, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 698,745 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 2,092,160 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 1,972,449 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 2,034,120 |
| Apr 16, 2026 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | -2.52% | 2,285,985 |