Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
1.310
+0.020 (1.55%)
Aug 26, 2026, 1:27 PM EDT - Market open
Inovio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.28 | 1.32 | 1.25 | 1.34 | - | 3.88% | 2,154,977 |
| Aug 25, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 3,596,622 |
| Aug 24, 2026 | 1.19 | 1.30 | 1.15 | 1.25 | 1.25 | 5.93% | 4,551,495 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 4,990,863 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 4,128,643 |
| 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 |
| Jul 24, 2026 | 1.03 | 1.04 | 0.96 | 0.97 | 0.97 | -4.89% | 3,719,690 |
| Jul 23, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 2,270,990 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 969,856 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 594,249 |
| Jul 20, 2026 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -2.68% | 2,043,105 |
| Jul 17, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | - | 829,487 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 1,076,153 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 616,377 |
| Jul 14, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | - | 975,258 |
| Jul 13, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -1.69% | 1,122,966 |
| Jul 10, 2026 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 1,588,566 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 1,184,905 |
| Jul 8, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | - | 1,564,568 |
| Jul 7, 2026 | 1.17 | 1.22 | 1.13 | 1.21 | 1.21 | 4.31% | 1,555,052 |
| Jul 6, 2026 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -4.92% | 1,357,878 |
| Jul 2, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 2,771,150 |
| Jul 1, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 3,206,448 |
| Jun 30, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 1,041,698 |
| Jun 29, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 1,707,890 |
| Jun 26, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 1,194,902 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,497,774 |
| Jun 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 1,565,433 |
| Jun 23, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 1,178,672 |
| Jun 22, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.45% | 1,090,750 |
| 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 |