NASDAQ : INO
Inovio Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6024 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 62.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inovio Pharmaceuticals, Inc. (INO) closed at 1.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.99 | 2 | 1.655 | 1.85 | 122,740,594 | +207.10% |
| 2026-10-30 | 0.8637 | 0.8637 | 0.5961 | 0.6024 | 80,501,396 | -21.95% |
| 2026-10-29 | 0.9401 | 0.9698 | 0.6101 | 0.7718 | 9,642,419 | -16.89% |
| 2026-10-28 | 0.9298 | 0.979 | 0.9108 | 0.9286 | 4,569,019 | +4.34% |
| 2026-10-27 | 0.885 | 0.95 | 0.8582 | 0.89 | 3,798,877 | +2.32% |
| 2026-10-26 | 0.9235 | 0.94 | 0.8522 | 0.8698 | 2,965,853 | -3.04% |
| 2026-10-23 | 0.8505 | 0.94 | 0.8037 | 0.8971 | 3,930,158 | +6.94% |
| 2026-10-22 | 0.7999 | 0.9199 | 0.7812 | 0.8389 | 5,519,408 | +5.48% |
| 2026-10-21 | 1.06 | 1.09 | 0.7953 | 0.7953 | 11,651,688 | -21.26% |
| 2026-10-20 | 1.01 | 1.06 | 0.99 | 1.01 | 10,811,447 | +1.00% |
| 2026-10-19 | 1.01 | 1.02 | 0.98 | 1 | 2,124,410 | +1.00% |
| 2026-10-16 | 1.06 | 1.06 | 0.9864 | 0.9901 | 2,056,045 | -4.80% |
| 2026-10-15 | 0.9606 | 1.06 | 0.9606 | 1.04 | 1,760,172 | +5.48% |
| 2026-10-14 | 1 | 1.02 | 0.9583 | 0.986 | 3,001,337 | -1.22% |
| 2026-10-13 | 1.11 | 1.11 | 0.95 | 0.9982 | 8,473,007 | -9.67% |
| 2026-10-12 | 1.16 | 1.18 | 1.09 | 1.105 | 2,330,477 | -3.91% |
| 2026-10-09 | 1.1 | 1.15 | 1.07 | 1.15 | 2,892,840 | +5.50% |
| 2026-10-08 | 1.17 | 1.175 | 1.08 | 1.09 | 3,214,986 | -5.63% |
| 2026-10-07 | 1.12 | 1.19 | 1.11 | 1.155 | 2,796,936 | +2.21% |
| 2026-10-06 | 1.15 | 1.17 | 1.12 | 1.13 | 2,013,260 | -1.74% |
| 2026-10-05 | 1.2 | 1.21 | 1.11 | 1.15 | 2,960,275 | -0.86% |
| 2026-10-02 | 1.22 | 1.23 | 1.16 | 1.16 | 2,918,734 | -4.13% |
| 2026-10-01 | 1.24 | 1.26 | 1.2 | 1.21 | 1,939,664 | -0.82% |
| 2026-09-30 | 1.14 | 1.235 | 1.13 | 1.22 | 2,687,854 | +9.91% |
| 2026-09-29 | 1.18 | 1.18 | 1.1 | 1.11 | 3,060,021 | -5.13% |
| 2026-09-28 | 1.18 | 1.21 | 1.14 | 1.17 | 1,896,504 | -0.85% |
| 2026-09-25 | 1.22 | 1.23 | 1.17 | 1.18 | 2,252,650 | -2.48% |
| 2026-09-24 | 1.26 | 1.26 | 1.18 | 1.21 | 2,853,259 | -3.20% |
| 2026-09-23 | 1.3 | 1.308 | 1.24 | 1.25 | 3,031,096 | -3.10% |
| 2026-09-22 | 1.25 | 1.335 | 1.25 | 1.29 | 2,925,294 | +4.03% |
| 2026-09-21 | 1.24 | 1.28 | 1.215 | 1.24 | 2,723,325 | +0.00% |
| 2026-09-18 | 1.215 | 1.27 | 1.21 | 1.24 | 2,907,373 | +2.48% |
| 2026-09-17 | 1.15 | 1.25 | 1.15 | 1.21 | 2,724,202 | +5.22% |
| 2026-09-16 | 1.175 | 1.18 | 1.08 | 1.15 | 3,379,923 | -0.86% |
| 2026-09-15 | 1.2 | 1.2 | 1.14 | 1.16 | 2,647,925 | -1.69% |
| 2026-09-14 | 1.24 | 1.26 | 1.16 | 1.18 | 3,276,070 | -5.60% |
| 2026-09-11 | 1.3 | 1.31 | 1.23 | 1.25 | 2,392,904 | -2.34% |
| 2026-09-10 | 1.34 | 1.34 | 1.28 | 1.28 | 1,955,503 | -3.03% |
| 2026-09-09 | 1.41 | 1.45 | 1.32 | 1.32 | 2,687,338 | -7.04% |
| 2026-09-08 | 1.43 | 1.45 | 1.38 | 1.42 | 3,473,818 | -0.70% |
| 2026-09-04 | 1.35 | 1.43 | 1.35 | 1.43 | 2,910,140 | +5.15% |
| 2026-09-03 | 1.37 | 1.44 | 1.325 | 1.36 | 4,199,673 | +0.00% |
| 2026-09-02 | 1.34 | 1.42 | 1.29 | 1.36 | 4,425,304 | +2.26% |
| 2026-09-01 | 1.26 | 1.34 | 1.22 | 1.33 | 2,630,622 | +4.72% |
| 2026-08-31 | 1.3 | 1.37 | 1.26 | 1.27 | 5,628,024 | -1.55% |
| 2026-08-28 | 1.27 | 1.32 | 1.255 | 1.29 | 1,698,812 | +2.38% |
| 2026-08-27 | 1.29 | 1.31 | 1.25 | 1.26 | 2,308,148 | -3.08% |
| 2026-08-26 | 1.28 | 1.37 | 1.245 | 1.3 | 3,723,935 | +0.78% |
| 2026-08-25 | 1.25 | 1.3 | 1.235 | 1.29 | 3,604,907 | +3.20% |
| 2026-08-24 | 1.19 | 1.3 | 1.15 | 1.25 | 4,592,894 | +5.93% |
| 2026-08-21 | 1.225 | 1.241 | 1.15 | 1.18 | 5,015,594 | -2.48% |
| 2026-08-20 | 1.3 | 1.3 | 1.2 | 1.21 | 4,139,078 | -6.92% |
| 2026-08-19 | 1.22 | 1.319 | 1.145 | 1.3 | 6,970,649 | +8.33% |
| 2026-08-18 | 1.14 | 1.22 | 1.07 | 1.2 | 4,745,123 | +4.35% |
| 2026-08-17 | 1.07 | 1.15 | 1.04 | 1.15 | 6,487,413 | +5.50% |
| 2026-08-14 | 0.9295 | 1.1 | 0.8978 | 1.09 | 12,214,799 | +21.10% |
| 2026-08-13 | 0.81 | 0.9624 | 0.7964 | 0.9001 | 12,855,834 | +16.90% |
| 2026-08-12 | 0.7606 | 0.78 | 0.747 | 0.77 | 3,142,480 | +0.55% |
| 2026-08-11 | 0.7814 | 0.81 | 0.7602 | 0.7658 | 4,419,436 | +3.99% |
| 2026-08-10 | 0.66 | 0.7524 | 0.6596 | 0.7364 | 3,319,748 | +10.24% |
| 2026-08-07 | 0.6732 | 0.6845 | 0.641 | 0.668 | 3,051,079 | -0.86% |
| 2026-08-06 | 0.6738 | 0.6849 | 0.66 | 0.6738 | 1,731,539 | -0.47% |
| 2026-08-05 | 0.6711 | 0.6899 | 0.661 | 0.677 | 2,289,258 | +2.10% |
| 2026-08-04 | 0.7064 | 0.7198 | 0.6451 | 0.6631 | 3,991,944 | -4.84% |
| 2026-08-03 | 0.69 | 0.7238 | 0.68 | 0.6968 | 7,630,984 | +2.92% |
| 2026-07-31 | 0.65 | 0.6801 | 0.6206 | 0.677 | 12,700,118 | +3.20% |
| 2026-07-30 | 0.73 | 0.73 | 0.5632 | 0.656 | 33,394,734 | -36.92% |
| 2026-07-29 | 1.03 | 1.085 | 1.01 | 1.04 | 1,814,995 | +0.97% |
| 2026-07-28 | 0.98 | 1.03 | 0.9502 | 1.03 | 1,031,448 | +6.72% |
| 2026-07-27 | 0.9821 | 1 | 0.9611 | 0.9651 | 1,874,732 | -0.52% |
| 2026-07-24 | 1.03 | 1.04 | 0.9601 | 0.9701 | 3,719,690 | -4.89% |
| 2026-07-23 | 1.06 | 1.06 | 1 | 1.02 | 2,270,990 | -3.77% |
| 2026-07-22 | 1.11 | 1.11 | 1.06 | 1.06 | 969,856 | -3.64% |
| 2026-07-21 | 1.09 | 1.1 | 1.072 | 1.1 | 594,249 | +0.92% |
| 2026-07-20 | 1.11 | 1.12 | 1.06 | 1.09 | 2,043,105 | -2.68% |
| 2026-07-17 | 1.13 | 1.15 | 1.1 | 1.12 | 829,487 | +0.00% |
| 2026-07-16 | 1.17 | 1.176 | 1.12 | 1.12 | 1,076,153 | -4.27% |
| 2026-07-15 | 1.17 | 1.18 | 1.15 | 1.17 | 616,377 | +0.86% |
| 2026-07-14 | 1.17 | 1.21 | 1.15 | 1.16 | 975,258 | +0.00% |
| 2026-07-13 | 1.15 | 1.21 | 1.144 | 1.16 | 1,122,966 | -1.69% |
| 2026-07-10 | 1.19 | 1.2 | 1.13 | 1.18 | 1,588,566 | -0.84% |
| 2026-07-09 | 1.23 | 1.25 | 1.18 | 1.19 | 1,184,905 | -1.65% |
| 2026-07-08 | 1.2 | 1.24 | 1.171 | 1.21 | 1,564,568 | +0.00% |
| 2026-07-07 | 1.17 | 1.22 | 1.13 | 1.21 | 1,555,052 | +4.31% |
| 2026-07-06 | 1.21 | 1.23 | 1.15 | 1.16 | 1,357,878 | -4.92% |
| 2026-07-02 | 1.2 | 1.27 | 1.18 | 1.22 | 2,771,150 | +2.52% |
| 2026-07-01 | 1.12 | 1.19 | 1.11 | 1.19 | 3,206,448 | +8.18% |
| 2026-06-30 | 1.12 | 1.12 | 1.09 | 1.1 | 1,041,698 | -1.79% |
| 2026-06-29 | 1.1 | 1.13 | 1.09 | 1.12 | 1,707,890 | +1.82% |
| 2026-06-26 | 1.08 | 1.115 | 1.075 | 1.1 | 1,194,902 | +1.85% |
| 2026-06-25 | 1.11 | 1.12 | 1.08 | 1.08 | 1,497,774 | -1.82% |
| 2026-06-24 | 1.12 | 1.16 | 1.1 | 1.1 | 1,565,433 | -2.65% |
| 2026-06-23 | 1.09 | 1.16 | 1.09 | 1.13 | 1,178,672 | +1.80% |
| 2026-06-22 | 1.11 | 1.14 | 1.1 | 1.11 | 1,090,750 | -0.45% |
| 2026-06-18 | 1.11 | 1.16 | 1.07 | 1.115 | 2,757,454 | +0.45% |
| 2026-06-17 | 1.13 | 1.15 | 1.1 | 1.11 | 1,109,160 | +0.00% |
| 2026-06-16 | 1.11 | 1.14 | 1.085 | 1.11 | 1,357,584 | +0.91% |
| 2026-06-15 | 1.12 | 1.15 | 1.1 | 1.1 | 911,869 | +0.00% |
| 2026-06-12 | 1.1 | 1.15 | 1.1 | 1.1 | 1,113,083 | +0.00% |
| 2026-06-11 | 1.09 | 1.11 | 1.06 | 1.1 | 1,419,017 | +0.92% |
| 2026-06-10 | 1.07 | 1.13 | 1.07 | 1.09 | 881,398 | -0.91% |
| 2026-06-09 | 1.11 | 1.13 | 1.08 | 1.1 | 1,158,456 | +0.92% |
| 2026-06-08 | 1.095 | 1.11 | 1.07 | 1.09 | 1,436,517 | +1.87% |
| 2026-06-05 | 1.17 | 1.17 | 1.06 | 1.07 | 3,318,737 | -7.76% |
| 2026-06-04 | 1.15 | 1.195 | 1.15 | 1.16 | 1,307,856 | +1.75% |
| 2026-06-03 | 1.21 | 1.22 | 1.13 | 1.14 | 1,769,289 | -5.79% |
| 2026-06-02 | 1.27 | 1.28 | 1.21 | 1.21 | 1,531,356 | -5.47% |
| 2026-06-01 | 1.3 | 1.3 | 1.26 | 1.28 | 1,749,470 | -2.29% |
| 2026-05-29 | 1.3 | 1.36 | 1.29 | 1.31 | 1,151,950 | +0.77% |
| 2026-05-28 | 1.26 | 1.33 | 1.24 | 1.3 | 1,388,085 | +4.00% |
| 2026-05-27 | 1.26 | 1.3 | 1.23 | 1.25 | 1,422,114 | -0.79% |
| 2026-05-26 | 1.351 | 1.37 | 1.26 | 1.26 | 2,142,631 | -6.67% |
| 2026-05-22 | 1.315 | 1.45 | 1.315 | 1.35 | 3,320,302 | +1.50% |
| 2026-05-21 | 1.25 | 1.34 | 1.22 | 1.33 | 3,451,302 | +8.13% |
| 2026-05-20 | 1.23 | 1.3 | 1.2 | 1.23 | 2,429,300 | +0.82% |
| 2026-05-19 | 1.26 | 1.345 | 1.2 | 1.22 | 4,860,678 | +0.00% |
| 2026-05-18 | 1.34 | 1.445 | 1.21 | 1.22 | 5,334,644 | -6.15% |
| 2026-05-15 | 1.35 | 1.41 | 1.3 | 1.3 | 1,950,912 | -4.41% |
| 2026-05-14 | 1.29 | 1.4 | 1.255 | 1.36 | 2,512,640 | +1.49% |
| 2026-05-13 | 1.45 | 1.45 | 1.305 | 1.34 | 3,505,015 | -4.96% |