Inovio Pharmaceuticals In... (INO)
1.84
-0.14 (-7.07%)
At close: Mar 03, 2025, 3:59 PM
1.84
-0.25%
After-hours: Mar 03, 2025, 04:04 PM EST
INO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.92 | 2.03 | 1.85 | 1.98 | 0.04 | 2.06% | 540,483 |
| Feb 27, 2025 | 1.98 | 2.10 | 1.94 | 1.94 | -0.04 | -2.02% | 573,257 |
| Feb 26, 2025 | 1.98 | 2.06 | 1.90 | 1.98 | 0.00 | 0.00% | 573,359 |
| Feb 25, 2025 | 2.05 | 2.05 | 1.90 | 1.98 | -0.04 | -1.98% | 618,102 |
| Feb 24, 2025 | 2.27 | 2.27 | 2.01 | 2.02 | -0.22 | -9.82% | 842,506 |
| Feb 21, 2025 | 2.22 | 2.33 | 2.17 | 2.24 | 0.02 | 0.90% | 1,396,200 |
| Feb 20, 2025 | 2.22 | 2.22 | 2.14 | 2.22 | 0.00 | 0.00% | 633,177 |
| Feb 19, 2025 | 2.17 | 2.30 | 2.12 | 2.22 | 0.03 | 1.37% | 798,313 |
| Feb 18, 2025 | 2.16 | 2.31 | 2.12 | 2.19 | 0.04 | 1.86% | 1,062,300 |
| Feb 14, 2025 | 2.15 | 2.24 | 2.12 | 2.15 | 0.02 | 0.94% | 993,534 |
| Feb 13, 2025 | 2.14 | 2.16 | 2.05 | 2.13 | 0.00 | 0.00% | 737,300 |
| Feb 12, 2025 | 1.90 | 2.13 | 1.88 | 2.13 | 0.23 | 12.11% | 916,344 |
| Feb 11, 2025 | 1.92 | 1.92 | 1.82 | 1.90 | -0.02 | -1.04% | 488,437 |
| Feb 10, 2025 | 1.96 | 1.97 | 1.85 | 1.92 | -0.04 | -2.04% | 721,200 |
| Feb 7, 2025 | 2.00 | 2.04 | 1.91 | 1.96 | -0.04 | -2.00% | 502,478 |
| Feb 6, 2025 | 2.04 | 2.06 | 1.93 | 2.00 | -0.04 | -1.96% | 526,900 |
| Feb 5, 2025 | 1.98 | 2.05 | 1.97 | 2.04 | 0.06 | 3.03% | 393,181 |
| Feb 4, 2025 | 1.99 | 2.03 | 1.94 | 1.98 | -0.01 | -0.50% | 507,766 |
| Feb 3, 2025 | 2.03 | 2.06 | 1.90 | 1.99 | -0.10 | -4.78% | 698,609 |
| Jan 31, 2025 | 2.09 | 2.15 | 2.05 | 2.09 | 0.00 | 0.00% | 623,000 |
| Jan 30, 2025 | 2.03 | 2.11 | 2.03 | 2.09 | 0.06 | 2.96% | 657,808 |
| Jan 29, 2025 | 2.18 | 2.20 | 2.00 | 2.03 | -0.16 | -7.31% | 634,727 |
| Jan 28, 2025 | 2.25 | 2.25 | 2.13 | 2.19 | -0.08 | -3.52% | 714,900 |
| Jan 27, 2025 | 2.23 | 2.34 | 2.22 | 2.27 | 0.09 | 4.13% | 1,111,043 |
| Jan 24, 2025 | 2.32 | 2.33 | 2.11 | 2.18 | -0.11 | -4.80% | 943,900 |
| Jan 23, 2025 | 2.24 | 2.32 | 2.19 | 2.29 | 0.04 | 1.78% | 1,121,743 |
| Jan 22, 2025 | 2.22 | 2.27 | 2.14 | 2.25 | 0.05 | 2.27% | 718,926 |
| Jan 21, 2025 | 2.11 | 2.25 | 2.00 | 2.20 | 0.12 | 5.77% | 1,004,300 |
| Jan 17, 2025 | 1.94 | 2.11 | 1.90 | 2.08 | 0.17 | 8.90% | 917,800 |
| Jan 16, 2025 | 1.87 | 1.92 | 1.83 | 1.91 | 0.05 | 2.69% | 497,507 |
| Jan 15, 2025 | 1.92 | 1.93 | 1.84 | 1.86 | -0.01 | -0.53% | 587,600 |
| Jan 14, 2025 | 1.91 | 1.95 | 1.82 | 1.87 | -0.03 | -1.58% | 837,300 |
| Jan 13, 2025 | 1.94 | 1.95 | 1.81 | 1.90 | -0.08 | -4.04% | 929,300 |
| Jan 10, 2025 | 2.03 | 2.06 | 1.95 | 1.98 | -0.11 | -5.26% | 972,700 |
| Jan 8, 2025 | 2.36 | 2.37 | 2.02 | 2.09 | -0.19 | -8.33% | 2,340,311 |
| Jan 7, 2025 | 1.95 | 2.39 | 1.93 | 2.28 | 0.35 | 18.13% | 4,637,209 |
| Jan 6, 2025 | 2.00 | 2.02 | 1.92 | 1.93 | -0.03 | -1.53% | 1,386,540 |
| Jan 3, 2025 | 1.81 | 1.97 | 1.77 | 1.96 | 0.14 | 7.69% | 981,143 |
| Jan 2, 2025 | 1.90 | 1.95 | 1.79 | 1.82 | -0.01 | -0.55% | 1,298,380 |
| Dec 31, 2024 | 1.78 | 1.84 | 1.75 | 1.83 | 0.05 | 2.81% | 996,135 |
| Dec 30, 2024 | 1.89 | 1.89 | 1.76 | 1.78 | -0.09 | -4.81% | 1,470,843 |
| Dec 27, 2024 | 1.86 | 1.96 | 1.81 | 1.87 | 0.01 | 0.54% | 790,244 |
| Dec 26, 2024 | 1.83 | 1.88 | 1.79 | 1.86 | 0.03 | 1.64% | 900,200 |
| Dec 24, 2024 | 1.80 | 1.85 | 1.77 | 1.83 | 0.04 | 2.23% | 496,600 |
| Dec 23, 2024 | 1.82 | 1.83 | 1.76 | 1.79 | -0.05 | -2.72% | 637,726 |
| Dec 20, 2024 | 1.83 | 1.85 | 1.75 | 1.84 | -0.01 | -0.54% | 1,447,448 |
| Dec 19, 2024 | 1.81 | 1.90 | 1.79 | 1.85 | 0.07 | 3.93% | 1,107,603 |
| Dec 18, 2024 | 1.96 | 2.00 | 1.74 | 1.78 | -0.18 | -9.18% | 1,586,400 |
| Dec 17, 2024 | 2.12 | 2.15 | 1.91 | 1.96 | -0.19 | -8.84% | 2,331,000 |
| Dec 16, 2024 | 2.37 | 2.40 | 2.04 | 2.15 | -0.17 | -7.33% | 2,952,726 |