5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
+29.33%
3 MONTH PERFORMANCE
-7.18%
6 MONTH PERFORMANCE
-64.40%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
-83.26%
Inovio Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.87 | $1.94 (3.74%) | $1.95 | $1.84 | 512,427 | $62.97 M |
| 04/29/2025 | $1.89 | $1.91 (1.06%) | $1.94 | $1.85 | 219,800 | $62.00 M |
| 04/28/2025 | $1.86 | $1.89 (1.61%) | $1.92 | $1.81 | 367,109 | $61.35 M |
| 04/25/2025 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.84 | 263,093 | $51.71 M |
| 04/24/2025 | $1.86 | $1.92 (3.23%) | $1.93 | $1.86 | 414,701 | $53.09 M |
| 04/23/2025 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.84 | 561,635 | $51.71 M |
| 04/22/2025 | $1.80 | $1.85 (2.78%) | $1.86 | $1.78 | 504,840 | $51.15 M |
| 04/21/2025 | $1.74 | $1.78 (2.3%) | $1.92 | $1.74 | 506,140 | $49.22 M |
| 04/17/2025 | $1.71 | $1.74 (1.75%) | $1.76 | $1.69 | 336,259 | $48.11 M |
| 04/16/2025 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.68 | 420,414 | $47.56 M |
| 04/15/2025 | $1.77 | $1.76 (-0.56%) | $1.84 | $1.73 | 463,400 | $48.67 M |
| 04/14/2025 | $1.65 | $1.77 (7.27%) | $1.77 | $1.64 | 803,623 | $48.94 M |
| 04/11/2025 | $1.58 | $1.61 (1.9%) | $1.63 | $1.56 | 679,750 | $44.52 M |
| 04/10/2025 | $1.58 | $1.58 (0%) | $1.62 | $1.51 | 519,302 | $43.69 M |
| 04/09/2025 | $1.42 | $1.59 (11.97%) | $1.64 | $1.42 | 1.00 M | $43.96 M |
| 04/08/2025 | $1.65 | $1.46 (-11.52%) | $1.65 | $1.44 | 640,600 | $40.37 M |
| 04/07/2025 | $1.50 | $1.58 (5.33%) | $1.62 | $1.44 | 1.28 M | $43.69 M |
| 04/04/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.50 | 608,976 | $43.14 M |
| 04/03/2025 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.54 | 648,143 | $43.96 M |
| 04/02/2025 | $1.50 | $1.66 (10.67%) | $1.68 | $1.47 | 847,239 | $45.90 M |
| 04/01/2025 | $1.63 | $1.50 (-7.98%) | $1.64 | $1.50 | 1.18 M | $41.48 M |
| 03/31/2025 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.60 | 992,300 | $45.07 M |
| 03/28/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.68 | 634,200 | $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 |
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.
