Inovio Pharmaceuticals In... (INO)
NASDAQ: INO
· Real-Time Price · USD
1.99
0.37 (22.84%)
At close: Aug 15, 2025, 12:38 PM
INO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.67 | 1.68 | 1.58 | 1.62 | 1.62 | -4.71% | 997,924 |
| 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 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 697,611 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 550,344 |
| Aug 5, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 895,711 |
| Aug 4, 2025 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 2.80% | 863,214 |
| Aug 1, 2025 | 1.39 | 1.45 | 1.35 | 1.43 | 1.43 | 0.70% | 943,000 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 783,705 |
| Jul 30, 2025 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | 0.70% | 838,827 |
| Jul 29, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 1,344,740 |
| Jul 28, 2025 | 1.48 | 1.56 | 1.47 | 1.48 | 1.48 | 0.68% | 1,886,600 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 723,300 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -3.21% | 1,254,813 |
| Jul 23, 2025 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 7.59% | 3,289,730 |
| Jul 22, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 1,323,121 |
| Jul 21, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | 2.16% | 1,711,807 |
| Jul 18, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.46% | 1,889,931 |