Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.070
-0.090 (-7.76%)
At close: Jun 5, 2026, 4:00 PM EDT
1.100
+0.029 (2.76%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -7.76% | 3,300,025 |
| Jun 4, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 1,300,566 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -5.79% | 1,753,677 |
| Jun 2, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 1,527,880 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 1,719,740 |
| May 29, 2026 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 1,145,921 |
| May 28, 2026 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | 4.00% | 1,364,877 |
| May 27, 2026 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 1,410,794 |
| May 26, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -6.67% | 2,123,484 |
| May 22, 2026 | 1.32 | 1.45 | 1.32 | 1.35 | 1.35 | 1.50% | 3,257,078 |
| May 21, 2026 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 8.13% | 3,054,847 |
| May 20, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 2,419,570 |
| May 19, 2026 | 1.26 | 1.35 | 1.20 | 1.22 | 1.22 | - | 4,844,795 |
| May 18, 2026 | 1.34 | 1.45 | 1.21 | 1.22 | 1.22 | -6.15% | 5,298,219 |
| 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 |
| Apr 15, 2026 | 1.12 | 1.20 | 1.08 | 1.19 | 1.19 | 7.21% | 7,276,027 |
| Apr 14, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 1.83% | 2,019,888 |
| Apr 13, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 2,300,273 |
| Apr 10, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 2,510,016 |
| Apr 9, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 2,919,304 |
| Apr 8, 2026 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 3.81% | 2,993,816 |
| 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 |