Inovio Pharmaceuticals, Inc. (INO)
NASDAQ: INO · Real-Time Price · USD
2.110
-0.140 (-6.22%)
At close: Jun 27, 2025, 4:00 PM
2.050
-0.060 (-2.84%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Inovio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.25 | 2.27 | 2.02 | 2.11 | 2.11 | -6.22% | 4,786,648 |
| Jun 26, 2025 | 2.19 | 2.30 | 2.19 | 2.25 | 2.25 | 1.81% | 821,558 |
| Jun 25, 2025 | 2.05 | 2.22 | 2.03 | 2.21 | 2.21 | 7.28% | 772,483 |
| Jun 24, 2025 | 1.96 | 2.08 | 1.96 | 2.06 | 2.06 | 6.74% | 543,083 |
| Jun 23, 2025 | 1.95 | 1.96 | 1.86 | 1.93 | 1.93 | -1.53% | 551,260 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.88 | 1.96 | 1.96 | 0.51% | 773,569 |
| Jun 18, 2025 | 1.90 | 2.02 | 1.89 | 1.95 | 1.95 | 2.63% | 561,629 |
| Jun 17, 2025 | 1.98 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 479,497 |
| Jun 16, 2025 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | - | 374,120 |
| Jun 13, 2025 | 2.05 | 2.11 | 1.99 | 2.00 | 2.00 | -3.85% | 617,314 |
| Jun 12, 2025 | 2.12 | 2.15 | 2.04 | 2.08 | 2.08 | -1.89% | 733,486 |
| Jun 11, 2025 | 2.27 | 2.27 | 2.11 | 2.12 | 2.12 | -5.78% | 829,195 |
| Jun 10, 2025 | 2.22 | 2.34 | 2.15 | 2.25 | 2.25 | 1.35% | 960,861 |
| Jun 9, 2025 | 2.33 | 2.34 | 2.18 | 2.22 | 2.22 | -2.20% | 775,900 |
| Jun 6, 2025 | 2.15 | 2.33 | 2.14 | 2.27 | 2.27 | 7.08% | 1,166,754 |
| Jun 5, 2025 | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -2.30% | 687,175 |
| Jun 4, 2025 | 2.12 | 2.20 | 2.10 | 2.17 | 2.17 | 2.36% | 729,046 |
| Jun 3, 2025 | 2.12 | 2.18 | 2.03 | 2.12 | 2.12 | 0.95% | 592,251 |
| Jun 2, 2025 | 2.03 | 2.16 | 2.00 | 2.10 | 2.10 | 5.00% | 694,828 |
| May 30, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -6.10% | 467,336 |
| May 29, 2025 | 2.03 | 2.27 | 2.01 | 2.13 | 2.13 | 6.50% | 1,260,185 |
| May 28, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | - | 353,221 |
| May 27, 2025 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | 1.52% | 455,275 |
| May 23, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | -2.48% | 439,984 |
| May 22, 2025 | 1.95 | 2.06 | 1.93 | 2.02 | 2.02 | 2.02% | 525,379 |
| May 21, 2025 | 2.12 | 2.12 | 1.93 | 1.98 | 1.98 | -7.04% | 707,137 |
| May 20, 2025 | 2.08 | 2.14 | 2.02 | 2.13 | 2.13 | 2.90% | 698,237 |
| May 19, 2025 | 2.04 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 494,624 |
| May 16, 2025 | 1.94 | 2.06 | 1.94 | 2.05 | 2.05 | 5.13% | 705,722 |
| May 15, 2025 | 1.89 | 1.98 | 1.86 | 1.95 | 1.95 | 3.72% | 411,168 |
| May 14, 2025 | 1.92 | 2.00 | 1.78 | 1.88 | 1.88 | -2.08% | 835,521 |
| May 13, 2025 | 1.97 | 1.97 | 1.86 | 1.92 | 1.92 | -1.03% | 601,142 |
| May 12, 2025 | 1.85 | 1.95 | 1.84 | 1.94 | 1.94 | 7.78% | 606,604 |
| May 9, 2025 | 1.83 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 428,082 |
| May 8, 2025 | 1.79 | 1.85 | 1.72 | 1.82 | 1.82 | 3.41% | 424,706 |
| May 7, 2025 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 453,859 |
| May 6, 2025 | 1.85 | 1.88 | 1.70 | 1.71 | 1.71 | -8.06% | 566,796 |
| May 5, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 242,385 |
| May 2, 2025 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 1.59% | 434,027 |
| May 1, 2025 | 1.94 | 1.94 | 1.82 | 1.89 | 1.89 | -2.58% | 777,556 |
| Apr 30, 2025 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 1.57% | 513,123 |
| Apr 29, 2025 | 1.89 | 1.94 | 1.85 | 1.91 | 1.91 | 1.06% | 219,768 |
| Apr 28, 2025 | 1.86 | 1.92 | 1.81 | 1.89 | 1.89 | 1.07% | 367,109 |
| Apr 25, 2025 | 1.90 | 1.93 | 1.84 | 1.87 | 1.87 | -2.60% | 263,093 |
| Apr 24, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 2.67% | 414,701 |
| Apr 23, 2025 | 1.91 | 1.94 | 1.84 | 1.87 | 1.87 | 1.08% | 561,635 |
| Apr 22, 2025 | 1.80 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 504,840 |
| Apr 21, 2025 | 1.74 | 1.92 | 1.74 | 1.78 | 1.78 | 2.30% | 506,140 |
| Apr 17, 2025 | 1.71 | 1.76 | 1.69 | 1.74 | 1.74 | 1.16% | 336,259 |
| Apr 16, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 420,414 |