-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-11.46% -
3 MONTH PERFORMANCE
-37.74% -
6 MONTH PERFORMANCE
-52.88% -
YEAR-TO-DATE PERFORMANCE
-9.15% -
1 YEAR PERFORMANCE
+25.23%
Inovio Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.61 | $5.55 (-1.07%) | $5.79 | $5.55 | 368,184 | $150.95 M |
| 10/03/2024 | $5.60 | $5.65 (0.89%) | $5.76 | $5.54 | 372,567 | $153.67 M |
| 10/02/2024 | $5.58 | $5.66 (1.43%) | $5.76 | $5.49 | 433,419 | $153.94 M |
| 10/01/2024 | $5.73 | $5.62 (-1.92%) | $5.86 | $5.60 | 429,553 | $152.85 M |
| 09/30/2024 | $5.80 | $5.78 (-0.34%) | $6.03 | $5.70 | 339,399 | $157.20 M |
| 09/27/2024 | $5.52 | $5.86 (6.16%) | $6.04 | $5.51 | 373,615 | $159.38 M |
| 09/26/2024 | $5.62 | $5.51 (-1.96%) | $5.66 | $5.42 | 358,400 | $149.86 M |
| 09/25/2024 | $5.87 | $5.52 (-5.96%) | $5.91 | $5.49 | 400,544 | $150.13 M |
| 09/24/2024 | $5.90 | $5.94 (0.68%) | $6.03 | $5.87 | 334,673 | $161.55 M |
| 09/23/2024 | $6.45 | $5.88 (-8.84%) | $6.45 | $5.85 | 592,141 | $159.92 M |
| 09/20/2024 | $6.64 | $6.48 (-2.41%) | $6.70 | $6.43 | 406,400 | $176.24 M |
| 09/19/2024 | $6.97 | $6.69 (-4.02%) | $7.00 | $6.64 | 314,900 | $181.95 M |
| 09/18/2024 | $6.80 | $6.77 (-0.44%) | $6.98 | $6.61 | 203,145 | $184.13 M |
| 09/17/2024 | $6.90 | $6.78 (-1.74%) | $7.00 | $6.74 | 218,050 | $184.40 M |
| 09/16/2024 | $6.82 | $6.82 (0%) | $7.00 | $6.67 | 249,428 | $185.49 M |
| 09/13/2024 | $6.69 | $6.81 (1.79%) | $6.89 | $6.68 | 212,642 | $185.22 M |
| 09/12/2024 | $6.61 | $6.63 (0.3%) | $6.72 | $6.48 | 208,700 | $180.32 M |
| 09/11/2024 | $6.36 | $6.55 (2.99%) | $6.60 | $6.35 | 197,736 | $178.15 M |
| 09/10/2024 | $6.40 | $6.43 (0.47%) | $6.48 | $6.30 | 116,353 | $174.88 M |
| 09/09/2024 | $6.36 | $6.41 (0.79%) | $6.62 | $6.30 | 157,700 | $174.34 M |
| 09/06/2024 | $6.50 | $6.28 (-3.38%) | $6.54 | $6.12 | 293,500 | $170.80 M |
| 09/05/2024 | $6.58 | $6.50 (-1.22%) | $6.67 | $6.47 | 208,600 | $176.79 M |
| 09/04/2024 | $6.33 | $6.58 (3.95%) | $6.74 | $6.33 | 255,937 | $178.96 M |
| 09/03/2024 | $7.20 | $6.43 (-10.69%) | $7.22 | $6.41 | 399,607 | $174.88 M |
| 08/30/2024 | $7.41 | $7.22 (-2.56%) | $7.55 | $7.13 | 207,400 | $196.37 M |
| 08/29/2024 | $7.16 | $7.32 (2.23%) | $7.56 | $7.16 | 263,352 | $199.09 M |
| 08/28/2024 | $7.42 | $7.13 (-3.91%) | $7.42 | $7.07 | 291,404 | $193.92 M |
| 08/27/2024 | $7.46 | $7.43 (-0.4%) | $7.61 | $7.35 | 182,403 | $202.08 M |
| 08/26/2024 | $7.53 | $7.50 (-0.4%) | $7.71 | $7.40 | 181,337 | $203.98 M |
| 08/23/2024 | $7.46 | $7.51 (0.67%) | $7.76 | $7.42 | 243,888 | $204.26 M |
| 08/22/2024 | $7.67 | $7.39 (-3.65%) | $7.69 | $7.35 | 187,927 | $200.99 M |
| 08/21/2024 | $7.39 | $7.63 (3.25%) | $7.77 | $7.36 | 282,400 | $207.52 M |
| 08/20/2024 | $7.86 | $7.37 (-6.23%) | $7.90 | $7.27 | 567,161 | $200.45 M |
| 08/19/2024 | $7.84 | $7.86 (0.26%) | $8.01 | $7.78 | 284,629 | $213.77 M |
| 08/16/2024 | $7.80 | $7.83 (0.38%) | $8.00 | $7.67 | 229,765 | $212.96 M |
| 08/15/2024 | $8.04 | $7.80 (-2.99%) | $8.13 | $7.70 | 291,734 | $212.14 M |
| 08/14/2024 | $7.93 | $7.82 (-1.39%) | $7.95 | $7.60 | 260,490 | $212.69 M |
| 08/13/2024 | $8.14 | $7.89 (-3.07%) | $8.22 | $7.65 | 440,658 | $214.59 M |
| 08/12/2024 | $8.40 | $8.32 (-0.95%) | $8.45 | $8.30 | 187,786 | $226.29 M |
| 08/09/2024 | $8.50 | $8.44 (-0.71%) | $8.63 | $7.83 | 470,920 | $229.55 M |
| 08/08/2024 | $8.60 | $8.71 (1.28%) | $9.07 | $8.46 | 305,217 | $236.89 M |
| 08/07/2024 | $8.90 | $8.59 (-3.48%) | $9.10 | $8.50 | 222,189 | $233.63 M |
| 08/06/2024 | $9.00 | $8.67 (-3.67%) | $9.01 | $8.65 | 217,048 | $235.80 M |
| 08/05/2024 | $8.62 | $8.94 (3.71%) | $9.23 | $8.55 | 294,300 | $243.15 M |
| 08/02/2024 | $9.45 | $9.49 (0.42%) | $9.80 | $9.29 | 292,119 | $221.04 M |
| 08/01/2024 | $10.67 | $10.02 (-6.09%) | $10.67 | $9.92 | 287,400 | $233.38 M |
| 07/31/2024 | $10.68 | $10.66 (-0.19%) | $10.96 | $10.35 | 226,702 | $248.29 M |
| 07/30/2024 | $10.90 | $10.51 (-3.58%) | $11.16 | $10.28 | 278,661 | $244.79 M |
| 07/29/2024 | $11.37 | $10.87 (-4.4%) | $11.44 | $10.66 | 241,276 | $253.18 M |
| 07/26/2024 | $11.24 | $11.32 (0.71%) | $12.33 | $11.00 | 579,127 | $263.66 M |
| 07/25/2024 | $10.92 | $10.95 (0.27%) | $11.46 | $10.86 | 301,398 | $255.04 M |
| 07/24/2024 | $10.95 | $10.83 (-1.1%) | $11.33 | $10.74 | 239,500 | $252.25 M |
| 07/23/2024 | $10.42 | $11.18 (7.29%) | $11.25 | $10.36 | 415,200 | $260.40 M |
| 07/22/2024 | $10.13 | $10.56 (4.24%) | $10.68 | $9.90 | 230,806 | $245.96 M |
| 07/19/2024 | $10.33 | $10.07 (-2.52%) | $10.56 | $10.02 | 250,686 | $234.55 M |
| 07/18/2024 | $11.15 | $10.38 (-6.91%) | $12.25 | $10.25 | 713,334 | $241.77 M |
| 07/17/2024 | $10.99 | $11.09 (0.91%) | $11.21 | $10.66 | 326,047 | $258.30 M |
| 07/16/2024 | $11.20 | $11.13 (-0.63%) | $11.40 | $10.89 | 352,479 | $259.23 M |
| 07/15/2024 | $11.43 | $11.06 (-3.24%) | $11.48 | $10.90 | 306,543 | $257.60 M |
| 07/12/2024 | $11.15 | $11.31 (1.43%) | $11.72 | $10.86 | 552,591 | $263.43 M |
| 07/11/2024 | $9.44 | $11.04 (16.95%) | $11.27 | $9.42 | 862,129 | $257.14 M |
| 07/10/2024 | $9.14 | $9.28 (1.53%) | $9.50 | $9.12 | 274,965 | $216.15 M |
| 07/09/2024 | $8.57 | $9.14 (6.65%) | $9.18 | $8.55 | 212,978 | $212.88 M |
| 07/08/2024 | $8.98 | $8.68 (-3.34%) | $9.48 | $8.62 | 458,823 | $202.17 M |