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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.74	2.64	2.64	2.82	2.64	1.23M
September 09, 2025	2.89	2.75	2.75	2.98	2.67	2.39M
September 08, 2025	2.82	2.87	2.87	2.97	2.78	2.2M
September 05, 2025	2.76	2.79	2.79	2.86	2.66	1.66M
September 04, 2025	2.75	2.75	2.75	2.79	2.61	1.74M
September 03, 2025	2.57	2.71	2.71	2.77	2.55	2.86M
September 02, 2025	2.35	2.57	2.57	2.6	2.34	3.19M
August 29, 2025	2.46	2.37	2.37	2.47	2.33	1.2M
August 28, 2025	2.5	2.46	2.46	2.51	2.34	2.94M
August 27, 2025	2.04	2.46	2.46	2.51	2.03	7.05M
August 26, 2025	1.99	2.04	2.04	2.05	1.95	1.59M
August 25, 2025	1.96	1.95	1.95	1.99	1.91	1.29M
August 22, 2025	1.93	1.96	1.96	2.06	1.9	2.28M
August 21, 2025	1.84	1.91	1.91	1.93	1.81	1.12M
August 20, 2025	1.93	1.85	1.85	1.94	1.8	1.09M
August 19, 2025	1.9	1.94	1.94	1.94	1.84	1.95M
August 18, 2025	1.9	1.9	1.9	1.95	1.79	2.24M
August 15, 2025	1.75	1.86	1.86	2.08	1.75	11.67M
August 14, 2025	1.67	1.62	1.62	1.68	1.58	1.09M
August 13, 2025	1.5	1.7	1.7	1.73	1.48	4.64M
August 12, 2025	1.46	1.49	1.49	1.51	1.44	1.28M
August 11, 2025	1.41	1.44	1.44	1.47	1.41	775,700
August 08, 2025	1.42	1.41	1.41	1.43	1.4	396,600
August 07, 2025	1.47	1.44	1.44	1.49	1.42	697,611
August 06, 2025	1.49	1.46	1.46	1.49	1.44	550,344
August 05, 2025	1.48	1.48	1.48	1.52	1.46	895,711
August 04, 2025	1.42	1.47	1.47	1.48	1.4	863,214
August 01, 2025	1.39	1.43	1.43	1.45	1.35	942,990
July 31, 2025	1.45	1.42	1.42	1.46	1.41	783,705
July 30, 2025	1.46	1.44	1.44	1.49	1.42	838,827
July 29, 2025	1.47	1.43	1.43	1.5	1.41	1.34M
July 28, 2025	1.48	1.48	1.48	1.56	1.47	1.89M
July 25, 2025	1.5	1.47	1.47	1.51	1.46	723,300
July 24, 2025	1.56	1.51	1.51	1.57	1.48	1.25M
July 23, 2025	1.45	1.56	1.56	1.6	1.45	3.29M
July 22, 2025	1.42	1.45	1.45	1.46	1.41	1.32M
July 21, 2025	1.44	1.42	1.42	1.48	1.41	1.71M
July 18, 2025	1.36	1.39	1.39	1.44	1.36	1.89M
July 17, 2025	1.34	1.37	1.37	1.4	1.34	1.87M
July 16, 2025	1.32	1.34	1.34	1.35	1.31	1.37M
July 15, 2025	1.37	1.31	1.31	1.38	1.3	2.72M
July 14, 2025	1.35	1.36	1.36	1.38	1.31	2.53M
July 11, 2025	1.37	1.36	1.36	1.4	1.34	1.79M
July 10, 2025	1.47	1.39	1.39	1.47	1.38	2.61M
July 09, 2025	1.36	1.45	1.45	1.46	1.35	5.29M
July 08, 2025	1.36	1.34	1.34	1.38	1.32	2.68M
July 07, 2025	1.45	1.33	1.33	1.45	1.3	9.38M

Inovio Pharmaceuticals, Inc. (INO) NASDAQ