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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Inovio Pharmaceuticals, Inc. (INO) NASDAQ