Inovio Pharmaceuticals In... (INO)
NASDAQ: INO
· Real-Time Price · USD
2.79
0.04 (1.45%)
At close: Sep 05, 2025, 3:59 PM
2.85
2.15%
After-hours: Sep 05, 2025, 07:38 PM EDT
INO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.76 | 2.86 | 2.66 | 2.79 | 2.79 | 1.45% | 1,652,678 |
| Sep 4, 2025 | 2.75 | 2.79 | 2.61 | 2.75 | 2.75 | 1.48% | 1,743,700 |
| Sep 3, 2025 | 2.57 | 2.77 | 2.55 | 2.71 | 2.71 | 5.45% | 2,864,737 |
| Sep 2, 2025 | 2.35 | 2.60 | 2.34 | 2.57 | 2.57 | 8.44% | 3,188,200 |
| Aug 29, 2025 | 2.46 | 2.47 | 2.33 | 2.37 | 2.37 | -3.66% | 1,202,606 |
| Aug 28, 2025 | 2.50 | 2.51 | 2.34 | 2.46 | 2.46 | 0.00% | 2,940,900 |
| Aug 27, 2025 | 2.04 | 2.51 | 2.03 | 2.46 | 2.46 | 20.59% | 7,052,400 |
| Aug 26, 2025 | 1.99 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 1,591,145 |
| Aug 25, 2025 | 1.96 | 1.99 | 1.91 | 1.95 | 1.95 | -0.51% | 1,291,985 |
| Aug 22, 2025 | 1.93 | 2.06 | 1.90 | 1.96 | 1.96 | 2.62% | 2,282,046 |
| Aug 21, 2025 | 1.84 | 1.93 | 1.81 | 1.91 | 1.91 | 3.24% | 1,120,600 |
| Aug 20, 2025 | 1.93 | 1.94 | 1.80 | 1.85 | 1.85 | -4.64% | 1,092,036 |
| Aug 19, 2025 | 1.90 | 1.94 | 1.84 | 1.94 | 1.94 | 2.11% | 1,948,224 |
| Aug 18, 2025 | 1.90 | 1.95 | 1.79 | 1.90 | 1.90 | 2.15% | 2,251,932 |
| Aug 15, 2025 | 1.75 | 2.08 | 1.75 | 1.86 | 1.86 | 14.81% | 11,671,700 |
| Aug 14, 2025 | 1.67 | 1.68 | 1.58 | 1.62 | 1.62 | -4.71% | 1,088,525 |
| Aug 13, 2025 | 1.50 | 1.73 | 1.48 | 1.70 | 1.70 | 14.09% | 4,635,945 |
| Aug 12, 2025 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 1,284,443 |
| Aug 11, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 775,700 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 396,600 |