5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
-69.22%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-87.54%
Inovio Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.68 | 632,779 | $47.84 M |
| 03/27/2025 | $1.76 | $1.76 (0%) | $1.78 | $1.71 | 691,745 | $48.67 M |
| 03/26/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.72 | 713,801 | $48.39 M |
| 03/25/2025 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.77 | 1.03 M | $50.05 M |
| 03/24/2025 | $1.95 | $1.88 (-3.59%) | $1.97 | $1.87 | 958,850 | $51.98 M |
| 03/21/2025 | $1.93 | $1.92 (-0.52%) | $1.98 | $1.88 | 2.02 M | $53.09 M |
| 03/20/2025 | $1.96 | $1.94 (-1.02%) | $2.01 | $1.92 | 706,281 | $53.64 M |
| 03/19/2025 | $2.09 | $1.96 (-6.22%) | $2.13 | $1.92 | 1.01 M | $54.20 M |
| 03/18/2025 | $2.11 | $2.10 (-0.47%) | $2.13 | $1.99 | 625,109 | $58.07 M |
| 03/17/2025 | $2.10 | $2.11 (0.48%) | $2.18 | $2.03 | 619,146 | $58.34 M |
| 03/14/2025 | $1.98 | $2.03 (2.53%) | $2.04 | $1.95 | 547,488 | $57.13 M |
| 03/13/2025 | $2.01 | $1.93 (-3.98%) | $2.07 | $1.91 | 431,000 | $54.31 M |
| 03/12/2025 | $1.98 | $2.05 (3.54%) | $2.08 | $1.95 | 385,237 | $57.69 M |
| 03/11/2025 | $1.95 | $1.95 (0%) | $1.99 | $1.91 | 447,959 | $54.87 M |
| 03/10/2025 | $1.91 | $1.95 (2.09%) | $1.98 | $1.90 | 688,100 | $54.87 M |
| 03/07/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.88 | 436,300 | $54.87 M |
| 03/06/2025 | $1.95 | $1.96 (0.51%) | $2.00 | $1.90 | 463,506 | $55.16 M |
| 03/05/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.91 | 420,823 | $55.44 M |
| 03/04/2025 | $1.83 | $1.95 (6.56%) | $1.96 | $1.80 | 639,325 | $54.87 M |
| 03/03/2025 | $1.98 | $1.84 (-7.07%) | $2.00 | $1.84 | 579,469 | $51.78 M |
| 02/28/2025 | $1.92 | $1.98 (3.13%) | $2.03 | $1.85 | 541,842 | $55.72 M |
| 02/27/2025 | $1.98 | $1.94 (-2.02%) | $2.10 | $1.94 | 573,257 | $54.59 M |
| 02/26/2025 | $1.98 | $1.98 (0%) | $2.06 | $1.90 | 573,359 | $55.72 M |
| 02/25/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.90 | 618,102 | $55.72 M |
| 02/24/2025 | $2.27 | $2.02 (-11.01%) | $2.27 | $2.01 | 842,506 | $56.84 M |
| 02/21/2025 | $2.22 | $2.24 (0.9%) | $2.33 | $2.17 | 1.40 M | $63.03 M |
| 02/20/2025 | $2.22 | $2.22 (0%) | $2.22 | $2.14 | 633,177 | $62.47 M |
| 02/19/2025 | $2.17 | $2.22 (2.3%) | $2.30 | $2.12 | 798,313 | $62.47 M |
| 02/18/2025 | $2.16 | $2.19 (1.39%) | $2.31 | $2.12 | 1.06 M | $61.63 M |
| 02/14/2025 | $2.15 | $2.15 (0%) | $2.24 | $2.12 | 993,534 | $60.50 M |
| 02/13/2025 | $2.14 | $2.13 (-0.47%) | $2.16 | $2.05 | 737,300 | $59.94 M |
| 02/12/2025 | $1.90 | $2.13 (12.11%) | $2.13 | $1.88 | 916,344 | $59.94 M |
| 02/11/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.82 | 488,437 | $53.47 M |
| 02/10/2025 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.85 | 721,200 | $54.03 M |
| 02/07/2025 | $2.00 | $1.96 (-2%) | $2.04 | $1.91 | 502,478 | $55.16 M |
| 02/06/2025 | $2.04 | $2.00 (-1.96%) | $2.06 | $1.93 | 526,900 | $56.28 M |
| 02/05/2025 | $1.98 | $2.04 (3.03%) | $2.05 | $1.97 | 393,181 | $57.41 M |
| 02/04/2025 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.94 | 507,766 | $55.72 M |
| 02/03/2025 | $2.03 | $1.99 (-1.97%) | $2.06 | $1.90 | 698,609 | $56.00 M |
| 01/31/2025 | $2.09 | $2.09 (0%) | $2.15 | $2.05 | 623,000 | $58.81 M |
| 01/30/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $2.03 | 657,808 | $58.81 M |
| 01/29/2025 | $2.18 | $2.03 (-6.88%) | $2.20 | $2.00 | 634,727 | $57.13 M |
| 01/28/2025 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.13 | 714,900 | $61.63 M |
| 01/27/2025 | $2.23 | $2.27 (1.79%) | $2.34 | $2.22 | 1.11 M | $63.88 M |
| 01/24/2025 | $2.32 | $2.18 (-6.03%) | $2.33 | $2.11 | 943,900 | $61.35 M |
| 01/23/2025 | $2.24 | $2.29 (2.23%) | $2.32 | $2.19 | 1.12 M | $64.44 M |
| 01/22/2025 | $2.22 | $2.25 (1.35%) | $2.27 | $2.14 | 718,926 | $63.32 M |
| 01/21/2025 | $2.11 | $2.20 (4.27%) | $2.25 | $2.00 | 1.00 M | $61.91 M |
| 01/17/2025 | $1.94 | $2.08 (7.22%) | $2.11 | $1.90 | 917,800 | $58.53 M |
| 01/16/2025 | $1.87 | $1.91 (2.14%) | $1.92 | $1.83 | 497,507 | $53.75 M |
| 01/15/2025 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.84 | 587,600 | $52.34 M |
| 01/14/2025 | $1.91 | $1.87 (-2.09%) | $1.95 | $1.82 | 837,300 | $52.62 M |
| 01/13/2025 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.81 | 929,300 | $53.47 M |
| 01/10/2025 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.95 | 972,700 | $55.72 M |
| 01/08/2025 | $2.36 | $2.09 (-11.44%) | $2.37 | $2.02 | 2.34 M | $58.81 M |
| 01/07/2025 | $1.95 | $2.28 (16.92%) | $2.39 | $1.93 | 4.64 M | $64.16 M |
| 01/06/2025 | $2.00 | $1.93 (-3.5%) | $2.02 | $1.92 | 1.39 M | $54.31 M |
| 01/03/2025 | $1.81 | $1.96 (8.29%) | $1.97 | $1.77 | 981,143 | $55.16 M |
| 01/02/2025 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.79 | 1.30 M | $51.22 M |
| 12/31/2024 | $1.78 | $1.83 (2.81%) | $1.84 | $1.75 | 996,135 | $51.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
