Inovio Pharmaceuticals, Inc. - Common Stock (INO)

Last Price1.5600

Change-0.0500 (-3.11%)

NASDAQ · Last Trade: Jan 11th, 3:35 PM EST

Historical Prices For Inovio Pharmaceuticals, Inc. - Common Stock (INO)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	1.62	1.67	1.54	1.56	1,714,493	1.56
1/08/2026	1.67	1.67	1.59	1.61	1,022,860	1.61
1/07/2026	1.62	1.72	1.59	1.67	1,893,673	1.67
1/06/2026	1.57	1.61	1.49	1.60	4,539,257	1.60
1/05/2026	1.71	1.72	1.59	1.59	3,475,310	1.59
1/02/2026	1.75	1.79	1.66	1.69	1,885,422	1.69
12/31/2025	1.77	1.85	1.73	1.74	1,354,387	1.74
12/30/2025	1.72	1.77	1.68	1.76	2,364,587	1.76
12/29/2025	1.90	1.94	1.72	1.73	6,137,592	1.73
12/26/2025	2.27	2.31	2.21	2.29	544,382	2.29
12/24/2025	2.16	2.37	2.16	2.25	712,233	2.25
12/23/2025	2.26	2.26	2.11	2.15	2,197,759	2.15
12/22/2025	2.31	2.36	2.23	2.25	1,533,658	2.25
12/19/2025	2.38	2.42	2.26	2.28	2,231,962	2.28
12/18/2025	2.59	2.63	2.29	2.37	2,195,444	2.37
12/17/2025	2.31	2.72	2.30	2.60	4,554,365	2.60
12/16/2025	2.28	2.34	2.19	2.32	1,309,275	2.32
12/15/2025	2.07	2.37	2.03	2.26	2,789,145	2.26
12/12/2025	2.13	2.17	2.04	2.06	745,581	2.06
12/11/2025	2.17	2.21	2.13	2.13	898,844	2.13
12/10/2025	2.18	2.27	2.13	2.17	1,227,109	2.17
12/09/2025	2.24	2.24	2.07	2.18	1,681,470	2.18
12/08/2025	2.08	2.17	2.06	2.09	1,198,946	2.09
12/05/2025	2.02	2.08	1.99	2.07	1,000,093	2.07
12/04/2025	2.01	2.06	1.96	2.02	677,653	2.02
12/03/2025	1.91	2.04	1.90	2.02	799,517	2.02
12/02/2025	1.93	1.93	1.86	1.92	1,447,666	1.92
12/01/2025	2.06	2.10	1.91	1.92	1,058,027	1.92
11/28/2025	2.00	2.07	1.97	2.06	594,500	2.06
11/26/2025	1.82	1.99	1.81	1.96	1,332,683	1.96
11/25/2025	1.82	1.83	1.76	1.81	623,432	1.81
11/24/2025	1.79	1.85	1.78	1.81	932,515	1.81
11/21/2025	1.73	1.79	1.72	1.76	755,111	1.76
11/20/2025	1.85	1.88	1.72	1.73	830,933	1.73
11/19/2025	1.90	1.91	1.76	1.78	1,571,664	1.78
11/18/2025	1.98	1.99	1.89	1.89	1,215,034	1.89
11/17/2025	2.08	2.11	1.96	1.98	1,232,293	1.98
11/14/2025	1.98	2.10	1.95	2.05	1,487,610	2.05
11/13/2025	1.97	2.02	1.93	1.95	951,343	1.95
11/12/2025	2.02	2.07	1.95	1.96	938,211	1.96
11/11/2025	2.00	2.04	1.90	2.00	3,404,477	2.00
11/10/2025	2.17	2.23	2.12	2.15	1,011,884	2.15
11/07/2025	2.20	2.22	2.02	2.12	1,761,898	2.12
11/06/2025	2.28	2.32	2.21	2.25	940,261	2.25
11/05/2025	2.42	2.44	2.27	2.29	1,912,512	2.29
11/04/2025	2.43	2.58	2.41	2.43	2,072,859	2.43
11/03/2025	2.35	2.50	2.29	2.50	2,259,629	2.50
10/31/2025	2.40	2.42	2.31	2.35	542,701	2.35
10/30/2025	2.45	2.46	2.36	2.36	798,484	2.36
10/29/2025	2.59	2.67	2.42	2.43	1,204,749	2.43
10/28/2025	2.50	2.67	2.44	2.58	1,591,326	2.58
10/27/2025	2.56	2.66	2.47	2.49	2,167,767	2.49
10/24/2025	2.28	2.34	2.27	2.33	628,118	2.33
10/23/2025	2.23	2.31	2.21	2.25	495,802	2.25
10/22/2025	2.30	2.31	2.22	2.22	1,250,159	2.22
10/21/2025	2.47	2.49	2.31	2.33	1,630,761	2.33
10/20/2025	2.40	2.48	2.38	2.47	518,585	2.47
10/17/2025	2.42	2.44	2.35	2.35	709,589	2.35
10/16/2025	2.58	2.63	2.41	2.46	838,122	2.46
10/15/2025	2.49	2.58	2.45	2.54	731,175	2.54
10/14/2025	2.41	2.46	2.37	2.44	782,835	2.44
10/13/2025	2.59	2.63	2.40	2.47	885,483	2.47