Inovio Pharmaceuticals, Inc. - INO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.01	2.02	2.03	2.06	1.96	677,304
December 03, 2025	1.91	2.02	2.02	2.04	1.9	802,027
December 02, 2025	1.93	1.92	1.92	1.93	1.86	1.45M
December 01, 2025	2.06	1.92	1.92	2.1	1.91	1.06M
November 28, 2025	2	2.06	2.06	2.07	1.97	594,500
November 26, 2025	1.82	1.96	1.96	1.99	1.82	1.33M
November 25, 2025	1.82	1.81	1.81	1.84	1.76	623,558
November 24, 2025	1.79	1.81	1.81	1.85	1.78	932,565
November 21, 2025	1.73	1.76	1.76	1.79	1.72	755,111
November 20, 2025	1.85	1.73	1.73	1.88	1.72	831,280
November 19, 2025	1.9	1.78	1.78	1.91	1.77	1.57M
November 18, 2025	1.98	1.89	1.89	1.99	1.89	1.22M
November 17, 2025	2.08	1.98	1.98	2.11	1.96	1.23M
November 14, 2025	1.98	2.05	2.05	2.1	1.95	1.49M
November 13, 2025	1.97	1.95	1.95	2.02	1.93	951,300
November 12, 2025	2.02	1.96	1.96	2.07	1.95	942,300
November 11, 2025	2	2	2	2.05	1.9	3.41M
November 10, 2025	2.17	2.15	2.15	2.23	2.12	1.27M
November 07, 2025	2.2	2.12	2.12	2.22	2.03	1.76M
November 06, 2025	2.28	2.25	2.25	2.32	2.21	938,134
November 05, 2025	2.42	2.29	2.29	2.44	2.27	1.91M
November 04, 2025	2.43	2.43	2.43	2.58	2.41	2.07M
November 03, 2025	2.35	2.5	2.5	2.5	2.29	2.27M
October 31, 2025	2.4	2.35	2.35	2.42	2.31	542,701
October 30, 2025	2.45	2.36	2.36	2.47	2.36	801,500
October 29, 2025	2.59	2.43	2.43	2.68	2.42	1.2M
October 28, 2025	2.5	2.58	2.58	2.67	2.44	1.6M
October 27, 2025	2.56	2.49	2.49	2.66	2.47	2.17M
October 24, 2025	2.28	2.33	2.33	2.34	2.27	628,118
October 23, 2025	2.23	2.25	2.25	2.31	2.21	495,846
October 22, 2025	2.3	2.22	2.22	2.31	2.22	1.25M
October 21, 2025	2.47	2.33	2.33	2.49	2.32	1.63M
October 20, 2025	2.4	2.47	2.47	2.48	2.38	519,257
October 17, 2025	2.42	2.35	2.35	2.44	2.35	709,600
October 16, 2025	2.58	2.46	2.46	2.63	2.41	842,634
October 15, 2025	2.49	2.54	2.54	2.58	2.45	731,530
October 14, 2025	2.41	2.44	2.44	2.46	2.37	782,995
October 13, 2025	2.59	2.47	2.47	2.63	2.4	886,031
October 10, 2025	2.62	2.57	2.57	2.66	2.53	1.07M
October 09, 2025	2.6	2.65	2.65	2.65	2.52	919,121
October 08, 2025	2.38	2.56	2.56	2.68	2.36	2.4M
October 07, 2025	2.41	2.39	2.39	2.44	2.28	1.01M
October 06, 2025	2.43	2.41	2.41	2.58	2.41	977,645
October 03, 2025	2.48	2.43	2.43	2.54	2.38	778,500
October 02, 2025	2.4	2.46	2.46	2.5	2.4	672,300
October 01, 2025	2.34	2.37	2.37	2.5	2.34	869,916
September 30, 2025	2.44	2.34	2.34	2.44	2.28	897,000
September 29, 2025	2.5	2.44	2.44	2.54	2.41	638,431
September 26, 2025	2.44	2.48	2.48	2.49	2.38	617,324
September 25, 2025	2.48	2.43	2.43	2.5	2.39	562,247
September 24, 2025	2.43	2.52	2.52	2.52	2.39	879,812
September 23, 2025	2.49	2.41	2.41	2.51	2.37	855,500
September 22, 2025	2.32	2.49	2.49	2.5	2.28	846,221
September 19, 2025	2.32	2.3	2.3	2.34	2.26	1.3M
September 18, 2025	2.19	2.31	2.31	2.4	2.19	1.59M
September 17, 2025	2.32	2.18	2.18	2.32	2.16	1.41M
September 16, 2025	2.28	2.28	2.28	2.33	2.26	698,822
September 15, 2025	2.38	2.28	2.28	2.42	2.26	1.63M
September 12, 2025	2.66	2.38	2.38	2.67	2.38	2.47M
September 11, 2025	2.64	2.65	2.65	2.82	2.6	1.51M

Inovio Pharmaceuticals, Inc. (INO) NASDAQ