Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.430
-0.030 (-2.05%)
Nov 13, 2026, 4:00 PM EST - Market closed
Inovio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.44 | 1.48 | 1.39 | 1.43 | 1.43 | -2.05% | 5,218,568 |
| Nov 12, 2026 | 1.44 | 1.53 | 1.33 | 1.46 | 1.46 | -1.02% | 7,928,196 |
| Nov 11, 2026 | 1.37 | 1.48 | 1.30 | 1.48 | 1.48 | 1.72% | 10,920,345 |
| Nov 10, 2026 | 1.48 | 1.51 | 1.41 | 1.45 | 1.45 | -3.97% | 14,543,012 |
| Nov 9, 2026 | 1.30 | 1.60 | 1.26 | 1.51 | 1.51 | 24.28% | 31,267,727 |
| Nov 6, 2026 | 1.13 | 1.27 | 1.07 | 1.22 | 1.22 | -16.21% | 39,724,657 |
| Nov 5, 2026 | 1.57 | 1.59 | 1.40 | 1.45 | 1.45 | -10.49% | 16,578,880 |
| Nov 4, 2026 | 1.67 | 1.85 | 1.55 | 1.62 | 1.62 | -2.41% | 21,378,425 |
| Nov 3, 2026 | 1.87 | 2.04 | 1.60 | 1.66 | 1.66 | -12.17% | 43,256,472 |
| Nov 2, 2026 | 1.99 | 2.17 | 1.66 | 1.89 | 1.89 | 213.75% | 222,258,474 |
| Oct 30, 2026 | 0.86 | 0.86 | 0.60 | 0.60 | 0.60 | -21.95% | 80,501,396 |
| Oct 29, 2026 | 0.94 | 0.97 | 0.61 | 0.77 | 0.77 | -16.89% | 9,642,419 |
| Oct 28, 2026 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 4.34% | 4,569,019 |
| Oct 27, 2026 | 0.89 | 0.95 | 0.86 | 0.89 | 0.89 | 2.32% | 3,798,877 |
| Oct 26, 2026 | 0.92 | 0.94 | 0.85 | 0.87 | 0.87 | -3.04% | 2,965,853 |
| Oct 23, 2026 | 0.85 | 0.94 | 0.80 | 0.90 | 0.90 | 6.94% | 3,930,158 |
| Oct 22, 2026 | 0.80 | 0.92 | 0.78 | 0.84 | 0.84 | 5.48% | 5,519,408 |
| Oct 21, 2026 | 1.06 | 1.09 | 0.80 | 0.80 | 0.80 | -21.26% | 11,651,688 |
| Oct 20, 2026 | 1.01 | 1.06 | 0.99 | 1.01 | 1.01 | 1.00% | 10,811,447 |
| Oct 19, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 1.00% | 2,124,410 |
| Oct 16, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -4.80% | 2,056,045 |
| Oct 15, 2026 | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | 5.48% | 1,760,172 |
| Oct 14, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -1.22% | 3,001,337 |
| Oct 13, 2026 | 1.11 | 1.11 | 0.95 | 1.00 | 1.00 | -9.67% | 8,473,007 |
| Oct 12, 2026 | 1.16 | 1.18 | 1.09 | 1.11 | 1.11 | -3.91% | 2,330,477 |
| Oct 9, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 5.50% | 2,892,840 |
| Oct 8, 2026 | 1.17 | 1.18 | 1.08 | 1.09 | 1.09 | -5.63% | 3,214,986 |
| Oct 7, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 2.21% | 2,796,936 |
| Oct 6, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 2,013,260 |
| Oct 5, 2026 | 1.20 | 1.21 | 1.11 | 1.15 | 1.15 | -0.86% | 2,960,275 |
| Oct 2, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 2,918,734 |
| Oct 1, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 1,939,664 |
| Sep 30, 2026 | 1.14 | 1.24 | 1.13 | 1.22 | 1.22 | 9.91% | 2,687,854 |
| 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 |