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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.53	1.6	1.6	1.62	1.5	1.73M
January 12, 2026	1.58	1.54	1.54	1.58	1.51	1.79M
January 09, 2026	1.62	1.56	1.56	1.67	1.55	1.71M
January 08, 2026	1.67	1.61	1.61	1.67	1.59	1.02M
January 07, 2026	1.62	1.67	1.67	1.72	1.59	1.89M
January 06, 2026	1.57	1.6	1.6	1.61	1.49	4.54M
January 05, 2026	1.71	1.59	1.59	1.72	1.59	3.48M
January 02, 2026	1.75	1.69	1.69	1.8	1.66	1.89M
December 31, 2025	1.77	1.74	1.74	1.86	1.73	1.35M
December 30, 2025	1.72	1.76	1.76	1.77	1.68	2.37M
December 29, 2025	1.9	1.73	1.73	1.94	1.72	6.14M
December 26, 2025	2.27	2.29	2.29	2.31	2.21	544,400
December 24, 2025	2.16	2.25	2.25	2.37	2.16	712,233
December 23, 2025	2.26	2.15	2.15	2.26	2.11	2.2M
December 22, 2025	2.31	2.25	2.25	2.36	2.23	1.53M
December 19, 2025	2.38	2.28	2.28	2.42	2.26	2.23M
December 18, 2025	2.59	2.37	2.37	2.63	2.29	2.2M
December 17, 2025	2.31	2.6	2.6	2.72	2.3	4.55M
December 16, 2025	2.28	2.32	2.32	2.34	2.19	1.31M
December 15, 2025	2.07	2.26	2.26	2.37	2.03	2.79M
December 12, 2025	2.13	2.06	2.06	2.17	2.05	745,581
December 11, 2025	2.17	2.13	2.13	2.22	2.13	892,997
December 10, 2025	2.18	2.17	2.17	2.27	2.13	1.23M
December 09, 2025	2.24	2.18	2.18	2.24	2.07	1.68M
December 08, 2025	2.08	2.09	2.09	2.17	2.07	1.2M
December 05, 2025	2.02	2.07	2.07	2.08	1.99	1M
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

Inovio Pharmaceuticals, Inc. (INO) NASDAQ