Inovio Pharmaceuticals, Inc.INONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.62 | $1.74 | $1.58 | $1.70 | 1.61M |
| 1/30/2026 | $1.60 | $1.67 | $1.56 | $1.63 | 992,501 |
| 1/29/2026 | $1.52 | $1.64 | $1.50 | $1.61 | 1.92M |
| 1/28/2026 | $1.52 | $1.55 | $1.49 | $1.53 | 644,228 |
| 1/27/2026 | $1.51 | $1.53 | $1.49 | $1.53 | 523,500 |
| 1/26/2026 | $1.51 | $1.51 | $1.48 | $1.51 | 1.32M |
| 1/23/2026 | $1.54 | $1.56 | $1.48 | $1.51 | 860,700 |
| 1/22/2026 | $1.52 | $1.57 | $1.51 | $1.56 | 638,800 |
| 1/21/2026 | $1.52 | $1.54 | $1.49 | $1.51 | 750,563 |
| 1/20/2026 | $1.51 | $1.55 | $1.47 | $1.51 | 947,000 |
| 1/16/2026 | $1.57 | $1.58 | $1.52 | $1.52 | 1.38M |
| 1/15/2026 | $1.66 | $1.66 | $1.58 | $1.58 | 870,542 |
| 1/14/2026 | $1.60 | $1.70 | $1.60 | $1.64 | 1.20M |
| 1/13/2026 | $1.53 | $1.62 | $1.50 | $1.60 | 1.73M |
| 1/12/2026 | $1.58 | $1.58 | $1.51 | $1.54 | 1.79M |
| 1/9/2026 | $1.62 | $1.67 | $1.55 | $1.56 | 1.71M |
| 1/8/2026 | $1.67 | $1.67 | $1.59 | $1.61 | 1.02M |
| 1/7/2026 | $1.62 | $1.72 | $1.59 | $1.67 | 1.89M |
| 1/6/2026 | $1.57 | $1.61 | $1.49 | $1.60 | 4.54M |
| 1/5/2026 | $1.71 | $1.72 | $1.59 | $1.59 | 3.48M |
| 1/2/2026 | $1.75 | $1.80 | $1.66 | $1.69 | 1.89M |
| 12/31/2025 | $1.77 | $1.86 | $1.73 | $1.74 | 1.35M |
| 12/30/2025 | $1.72 | $1.77 | $1.68 | $1.76 | 2.37M |
| 12/29/2025 | $1.90 | $1.94 | $1.72 | $1.73 | 6.14M |
| 12/26/2025 | $2.27 | $2.31 | $2.21 | $2.29 | 544,400 |
| 12/24/2025 | $2.16 | $2.37 | $2.16 | $2.25 | 712,233 |
| 12/23/2025 | $2.26 | $2.26 | $2.11 | $2.15 | 2.20M |
| 12/22/2025 | $2.31 | $2.36 | $2.23 | $2.25 | 1.53M |
| 12/19/2025 | $2.38 | $2.42 | $2.26 | $2.28 | 2.23M |
| 12/18/2025 | $2.59 | $2.63 | $2.29 | $2.37 | 2.20M |
| 12/17/2025 | $2.31 | $2.72 | $2.30 | $2.60 | 4.55M |
| 12/16/2025 | $2.28 | $2.34 | $2.19 | $2.32 | 1.31M |
| 12/15/2025 | $2.07 | $2.37 | $2.03 | $2.26 | 2.79M |
| 12/12/2025 | $2.13 | $2.17 | $2.05 | $2.06 | 745,581 |
| 12/11/2025 | $2.17 | $2.22 | $2.13 | $2.13 | 903,503 |
| 12/10/2025 | $2.18 | $2.27 | $2.13 | $2.17 | 1.23M |
| 12/9/2025 | $2.24 | $2.24 | $2.07 | $2.18 | 1.68M |
| 12/8/2025 | $2.08 | $2.17 | $2.07 | $2.09 | 1.20M |
| 12/5/2025 | $2.02 | $2.08 | $1.99 | $2.07 | 1.00M |
| 12/4/2025 | $2.01 | $2.06 | $1.96 | $2.02 | 679,825 |
| 12/3/2025 | $1.91 | $2.04 | $1.90 | $2.02 | 802,027 |
| 12/2/2025 | $1.93 | $1.93 | $1.86 | $1.92 | 1.45M |
| 12/1/2025 | $2.06 | $2.10 | $1.91 | $1.92 | 1.06M |
| 11/28/2025 | $2.00 | $2.07 | $1.97 | $2.06 | 594,500 |
| 11/26/2025 | $1.82 | $1.99 | $1.82 | $1.96 | 1.33M |
| 11/25/2025 | $1.82 | $1.84 | $1.76 | $1.81 | 623,558 |
| 11/24/2025 | $1.79 | $1.85 | $1.78 | $1.81 | 932,565 |
| 11/21/2025 | $1.73 | $1.79 | $1.72 | $1.76 | 755,111 |
| 11/20/2025 | $1.85 | $1.88 | $1.72 | $1.73 | 831,280 |
| 11/19/2025 | $1.90 | $1.91 | $1.77 | $1.78 | 1.57M |
| 11/18/2025 | $1.98 | $1.99 | $1.89 | $1.89 | 1.22M |
| 11/17/2025 | $2.08 | $2.11 | $1.96 | $1.98 | 1.23M |
| 11/14/2025 | $1.98 | $2.10 | $1.95 | $2.05 | 1.49M |
| 11/13/2025 | $1.97 | $2.02 | $1.93 | $1.95 | 951,465 |
| 11/12/2025 | $2.02 | $2.07 | $1.95 | $1.96 | 942,330 |
| 11/11/2025 | $2.00 | $2.05 | $1.90 | $2.00 | 3.41M |
| 11/10/2025 | $2.17 | $2.23 | $2.12 | $2.15 | 1.27M |
| 11/7/2025 | $2.20 | $2.22 | $2.03 | $2.12 | 1.76M |
| 11/6/2025 | $2.28 | $2.32 | $2.21 | $2.25 | 941,721 |
| 11/5/2025 | $2.42 | $2.44 | $2.27 | $2.29 | 1.91M |
| 11/4/2025 | $2.43 | $2.58 | $2.41 | $2.43 | 2.07M |