Inovio Pharmaceuticals, Inc. INO
NASDAQ · United States · Health Technology
$1.21-0.01 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | -0.82% | $1.24 | $1.26 | $1.20 | 1.91M |
| 2026-09-30 | $1.22 | +9.91% | $1.14 | $1.24 | $1.13 | 2.68M |
| 2026-09-29 | $1.11 | -5.13% | $1.18 | $1.18 | $1.10 | 3.06M |
| 2026-09-28 | $1.17 | -0.85% | $1.18 | $1.21 | $1.14 | 1.90M |
| 2026-09-25 | $1.18 | -2.48% | $1.22 | $1.23 | $1.17 | 2.25M |
| 2026-09-24 | $1.21 | -3.20% | $1.26 | $1.26 | $1.18 | 2.85M |
| 2026-09-23 | $1.25 | -3.10% | $1.30 | $1.31 | $1.24 | 3.03M |
| 2026-09-22 | $1.29 | +4.03% | $1.25 | $1.34 | $1.25 | 2.93M |
| 2026-09-21 | $1.24 | 0.00% | $1.24 | $1.28 | $1.22 | 2.72M |
| 2026-09-18 | $1.24 | +2.48% | $1.22 | $1.27 | $1.21 | 2.90M |
| 2026-09-17 | $1.21 | +5.22% | $1.15 | $1.25 | $1.15 | 2.72M |
| 2026-09-16 | $1.15 | -0.86% | $1.18 | $1.18 | $1.08 | 3.38M |
| 2026-09-15 | $1.16 | -1.69% | $1.20 | $1.20 | $1.14 | 2.64M |
| 2026-09-14 | $1.18 | -5.60% | $1.24 | $1.26 | $1.16 | 3.28M |
| 2026-09-11 | $1.25 | -2.34% | $1.30 | $1.31 | $1.23 | 2.39M |
| 2026-09-10 | $1.28 | -3.03% | $1.34 | $1.34 | $1.28 | 1.95M |
| 2026-09-09 | $1.32 | -7.04% | $1.41 | $1.45 | $1.32 | 2.69M |
| 2026-09-08 | $1.42 | -0.70% | $1.43 | $1.45 | $1.38 | 3.47M |
| 2026-09-04 | $1.43 | +5.15% | $1.35 | $1.43 | $1.35 | 2.91M |
| 2026-09-03 | $1.36 | 0.00% | $1.37 | $1.44 | $1.33 | 4.20M |
| 2026-09-02 | $1.36 | +2.26% | $1.34 | $1.42 | $1.29 | 4.42M |
| 2026-09-01 | $1.33 | +4.72% | $1.26 | $1.34 | $1.22 | 2.63M |
| 2026-08-31 | $1.27 | -1.55% | $1.30 | $1.37 | $1.26 | 5.62M |
| 2026-08-28 | $1.29 | +2.38% | $1.27 | $1.32 | $1.26 | 1.70M |
| 2026-08-27 | $1.26 | -3.08% | $1.29 | $1.31 | $1.25 | 2.31M |
| 2026-08-26 | $1.30 | +0.78% | $1.28 | $1.37 | $1.25 | 3.72M |
| 2026-08-25 | $1.29 | +3.20% | $1.25 | $1.30 | $1.24 | 3.60M |
| 2026-08-24 | $1.25 | +5.93% | $1.19 | $1.30 | $1.15 | 4.59M |
| 2026-08-21 | $1.18 | -2.48% | $1.23 | $1.24 | $1.15 | 5.02M |
| 2026-08-20 | $1.21 | -6.92% | $1.30 | $1.30 | $1.20 | 4.14M |
| 2026-08-19 | $1.30 | +8.33% | $1.22 | $1.32 | $1.15 | 6.97M |
| 2026-08-18 | $1.20 | +4.35% | $1.14 | $1.22 | $1.07 | 4.75M |
| 2026-08-17 | $1.15 | +5.50% | $1.07 | $1.15 | $1.04 | 6.49M |
| 2026-08-14 | $1.09 | +21.11% | $0.93 | $1.10 | $0.90 | 12.21M |
| 2026-08-13 | $0.90 | +16.88% | $0.81 | $0.96 | $0.80 | 12.86M |
| 2026-08-12 | $0.77 | 0.00% | $0.76 | $0.78 | $0.75 | 3.14M |
| 2026-08-11 | $0.77 | +4.05% | $0.78 | $0.81 | $0.76 | 4.42M |
| 2026-08-10 | $0.74 | +10.45% | $0.66 | $0.75 | $0.66 | 3.32M |
| 2026-08-07 | $0.67 | 0.00% | $0.67 | $0.68 | $0.64 | 3.05M |
| 2026-08-06 | $0.67 | -1.47% | $0.67 | $0.68 | $0.66 | 1.73M |
| 2026-08-05 | $0.68 | +3.03% | $0.67 | $0.69 | $0.66 | 2.29M |
| 2026-08-04 | $0.66 | -5.71% | $0.71 | $0.72 | $0.65 | 3.99M |
| 2026-08-03 | $0.70 | +2.94% | $0.69 | $0.72 | $0.68 | 7.63M |
| 2026-07-31 | $0.68 | +3.03% | $0.65 | $0.68 | $0.62 | 12.70M |
| 2026-07-30 | $0.66 | -36.54% | $0.73 | $0.73 | $0.56 | 33.39M |
| 2026-07-29 | $1.04 | +0.97% | $1.03 | $1.09 | $1.01 | 1.82M |
| 2026-07-28 | $1.03 | +6.19% | $0.98 | $1.03 | $0.95 | 1.03M |
| 2026-07-27 | $0.97 | 0.00% | $0.98 | $1.00 | $0.96 | 1.87M |
| 2026-07-24 | $0.97 | -4.90% | $1.03 | $1.04 | $0.96 | 3.72M |
| 2026-07-23 | $1.02 | -3.77% | $1.06 | $1.06 | $1.00 | 2.27M |
| 2026-07-22 | $1.06 | -3.64% | $1.11 | $1.11 | $1.06 | 969.90K |
| 2026-07-21 | $1.10 | +0.92% | $1.09 | $1.10 | $1.07 | 594.20K |
| 2026-07-20 | $1.09 | -2.68% | $1.11 | $1.12 | $1.06 | 2.04M |
| 2026-07-17 | $1.12 | 0.00% | $1.13 | $1.15 | $1.10 | 829.50K |
| 2026-07-16 | $1.12 | -4.27% | $1.17 | $1.18 | $1.12 | 1.08M |
| 2026-07-15 | $1.17 | +0.86% | $1.17 | $1.18 | $1.15 | 616.40K |
| 2026-07-14 | $1.16 | 0.00% | $1.17 | $1.21 | $1.15 | 975.30K |
| 2026-07-13 | $1.16 | -1.69% | $1.15 | $1.21 | $1.14 | 1.12M |
| 2026-07-10 | $1.18 | -0.84% | $1.19 | $1.20 | $1.13 | 1.59M |
| 2026-07-09 | $1.19 | -1.65% | $1.23 | $1.25 | $1.18 | 1.18M |
| 2026-07-08 | $1.21 | 0.00% | $1.20 | $1.24 | $1.17 | 1.56M |
| 2026-07-07 | $1.21 | +4.31% | $1.17 | $1.22 | $1.13 | 1.56M |
| 2026-07-06 | $1.16 | -4.92% | $1.21 | $1.23 | $1.15 | 1.36M |
| 2026-07-02 | $1.22 | +2.52% | $1.20 | $1.27 | $1.18 | 2.76M |
| 2026-07-01 | $1.19 | +8.18% | $1.12 | $1.19 | $1.11 | 3.21M |
| 2026-06-30 | $1.10 | -1.79% | $1.12 | $1.12 | $1.09 | 1.04M |
| 2026-06-29 | $1.12 | +1.82% | $1.10 | $1.13 | $1.09 | 1.71M |
| 2026-06-26 | $1.10 | +1.85% | $1.08 | $1.12 | $1.08 | 1.19M |
| 2026-06-25 | $1.08 | -1.82% | $1.11 | $1.12 | $1.08 | 1.49M |
| 2026-06-24 | $1.10 | -2.65% | $1.12 | $1.16 | $1.10 | 1.57M |
| 2026-06-23 | $1.13 | +1.80% | $1.09 | $1.16 | $1.09 | 1.18M |
| 2026-06-22 | $1.11 | -0.89% | $1.11 | $1.14 | $1.10 | 1.09M |
| 2026-06-18 | $1.12 | +0.90% | $1.11 | $1.16 | $1.07 | 2.76M |
| 2026-06-17 | $1.11 | 0.00% | $1.13 | $1.15 | $1.10 | 1.11M |
| 2026-06-16 | $1.11 | +0.91% | $1.11 | $1.14 | $1.09 | 1.36M |
| 2026-06-15 | $1.10 | 0.00% | $1.12 | $1.15 | $1.10 | 910.30K |
| 2026-06-12 | $1.10 | 0.00% | $1.10 | $1.15 | $1.10 | 1.11M |
| 2026-06-11 | $1.10 | +0.92% | $1.09 | $1.11 | $1.06 | 1.42M |
| 2026-06-10 | $1.09 | -0.91% | $1.07 | $1.13 | $1.07 | 881.40K |
| 2026-06-09 | $1.10 | +0.92% | $1.11 | $1.13 | $1.08 | 1.16M |
| 2026-06-08 | $1.09 | +1.87% | $1.10 | $1.11 | $1.07 | 1.44M |
| 2026-06-05 | $1.07 | -7.76% | $1.17 | $1.17 | $1.06 | 3.32M |
| 2026-06-04 | $1.16 | +1.75% | $1.15 | $1.20 | $1.15 | 1.31M |
| 2026-06-03 | $1.14 | -5.79% | $1.21 | $1.22 | $1.13 | 1.77M |
| 2026-06-02 | $1.21 | -5.47% | $1.27 | $1.28 | $1.21 | 1.53M |
| 2026-06-01 | $1.28 | -2.29% | $1.30 | $1.30 | $1.26 | 1.75M |
| 2026-05-29 | $1.31 | +0.77% | $1.30 | $1.36 | $1.29 | 1.15M |
| 2026-05-28 | $1.30 | +4.00% | $1.26 | $1.33 | $1.24 | 1.38M |
| 2026-05-27 | $1.25 | -0.79% | $1.26 | $1.30 | $1.23 | 1.42M |
| 2026-05-26 | $1.26 | -6.67% | $1.35 | $1.37 | $1.26 | 2.13M |