5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-56.02%
3 MONTH PERFORMANCE
-69.56%
6 MONTH PERFORMANCE
-77.87%
YEAR-TO-DATE PERFORMANCE
-70.75%
1 YEAR PERFORMANCE
-66.42%
Inovio Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.76 | 636,566 | $50.37 M |
| 12/20/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.75 | 1.45 M | $51.78 M |
| 12/19/2024 | $1.81 | $1.85 (2.21%) | $1.90 | $1.79 | 1.11 M | $52.06 M |
| 12/18/2024 | $1.96 | $1.78 (-9.18%) | $2.00 | $1.74 | 1.59 M | $50.09 M |
| 12/17/2024 | $2.12 | $1.96 (-7.55%) | $2.15 | $1.91 | 2.33 M | $55.16 M |
| 12/16/2024 | $2.37 | $2.15 (-9.28%) | $2.40 | $2.04 | 2.95 M | $60.50 M |
| 12/13/2024 | $2.52 | $2.32 (-7.94%) | $2.54 | $2.14 | 9.86 M | $65.29 M |
| 12/12/2024 | $4.01 | $3.76 (-6.23%) | $4.08 | $3.73 | 1.23 M | $105.81 M |
| 12/11/2024 | $4.02 | $4.03 (0.25%) | $4.07 | $3.91 | 596,933 | $113.41 M |
| 12/10/2024 | $4.15 | $4.03 (-2.89%) | $4.17 | $3.98 | 480,023 | $113.41 M |
| 12/09/2024 | $4.24 | $4.14 (-2.36%) | $4.44 | $4.11 | 570,326 | $116.50 M |
| 12/06/2024 | $4.04 | $4.17 (3.22%) | $4.24 | $4.03 | 515,138 | $117.35 M |
| 12/05/2024 | $4.10 | $4.02 (-1.95%) | $4.15 | $3.96 | 454,400 | $113.12 M |
| 12/04/2024 | $4.18 | $4.13 (-1.2%) | $4.24 | $4.11 | 413,234 | $116.22 M |
| 12/03/2024 | $4.38 | $4.20 (-4.11%) | $4.61 | $4.15 | 512,566 | $118.19 M |
| 12/02/2024 | $4.36 | $4.35 (-0.23%) | $4.54 | $4.32 | 321,328 | $122.41 M |
| 11/29/2024 | $4.24 | $4.32 (1.89%) | $4.34 | $4.20 | 171,100 | $121.57 M |
| 11/27/2024 | $4.08 | $4.19 (2.7%) | $4.25 | $4.08 | 319,415 | $117.91 M |
| 11/26/2024 | $4.13 | $4.01 (-2.91%) | $4.25 | $4.00 | 387,367 | $112.84 M |
| 11/25/2024 | $4.05 | $4.13 (1.98%) | $4.27 | $4.04 | 719,410 | $116.22 M |
| 11/22/2024 | $4.08 | $4.07 (-0.25%) | $4.22 | $4.04 | 294,200 | $114.53 M |
| 11/21/2024 | $4.01 | $4.06 (1.25%) | $4.24 | $3.97 | 566,000 | $114.25 M |
| 11/20/2024 | $3.96 | $3.97 (0.25%) | $4.12 | $3.92 | 423,138 | $111.72 M |
| 11/19/2024 | $4.01 | $4.03 (0.5%) | $4.21 | $3.85 | 564,400 | $113.41 M |
| 11/18/2024 | $4.16 | $4.08 (-1.92%) | $4.24 | $4.07 | 555,314 | $114.81 M |
| 11/15/2024 | $4.89 | $4.26 (-12.88%) | $4.97 | $4.20 | 670,926 | $119.88 M |
| 11/14/2024 | $4.95 | $4.77 (-3.64%) | $5.05 | $4.76 | 662,807 | $134.23 M |
| 11/13/2024 | $5.20 | $4.95 (-4.81%) | $5.26 | $4.94 | 612,145 | $139.30 M |
| 11/12/2024 | $5.28 | $5.15 (-2.46%) | $5.40 | $5.10 | 564,373 | $144.92 M |
| 11/11/2024 | $5.56 | $5.34 (-3.96%) | $5.60 | $5.26 | 362,700 | $150.27 M |
| 11/08/2024 | $5.52 | $5.54 (0.36%) | $5.58 | $5.45 | 207,805 | $150.68 M |
| 11/07/2024 | $5.67 | $5.52 (-2.65%) | $5.75 | $5.48 | 299,995 | $150.13 M |
| 11/06/2024 | $5.75 | $5.67 (-1.39%) | $5.80 | $5.58 | 325,700 | $154.21 M |
| 11/05/2024 | $5.51 | $5.62 (2%) | $5.76 | $5.51 | 243,300 | $152.85 M |
| 11/04/2024 | $5.46 | $5.52 (1.1%) | $5.76 | $5.46 | 219,036 | $150.13 M |
| 11/01/2024 | $5.30 | $5.45 (2.83%) | $5.56 | $5.30 | 233,630 | $148.23 M |
| 10/31/2024 | $5.58 | $5.28 (-5.38%) | $5.58 | $5.25 | 299,500 | $143.60 M |
| 10/30/2024 | $5.56 | $5.56 (0%) | $5.70 | $5.52 | 179,944 | $151.22 M |
| 10/29/2024 | $5.65 | $5.56 (-1.59%) | $5.71 | $5.55 | 198,533 | $151.22 M |
| 10/28/2024 | $5.67 | $5.67 (0%) | $5.80 | $5.62 | 259,310 | $154.21 M |
| 10/25/2024 | $5.68 | $5.60 (-1.41%) | $5.77 | $5.60 | 226,859 | $152.31 M |
| 10/24/2024 | $5.72 | $5.66 (-1.05%) | $5.78 | $5.56 | 222,061 | $153.94 M |
| 10/23/2024 | $5.62 | $5.70 (1.42%) | $5.76 | $5.57 | 243,715 | $155.03 M |
| 10/22/2024 | $5.72 | $5.70 (-0.35%) | $5.76 | $5.59 | 196,014 | $155.03 M |
| 10/21/2024 | $5.65 | $5.74 (1.59%) | $5.83 | $5.61 | 180,128 | $156.12 M |
| 10/18/2024 | $5.61 | $5.61 (0%) | $5.75 | $5.55 | 267,943 | $152.58 M |
| 10/17/2024 | $5.76 | $5.67 (-1.56%) | $5.78 | $5.59 | 157,100 | $154.21 M |
| 10/16/2024 | $5.60 | $5.74 (2.5%) | $5.75 | $5.44 | 323,244 | $156.12 M |
| 10/15/2024 | $5.69 | $5.58 (-1.93%) | $5.70 | $5.52 | 200,849 | $151.76 M |
| 10/14/2024 | $5.74 | $5.70 (-0.7%) | $5.77 | $5.63 | 241,323 | $155.03 M |
| 10/11/2024 | $5.39 | $5.75 (6.68%) | $5.76 | $5.39 | 480,300 | $156.39 M |
| 10/10/2024 | $5.40 | $5.41 (0.19%) | $5.48 | $5.35 | 267,308 | $147.14 M |
| 10/09/2024 | $5.65 | $5.49 (-2.83%) | $5.79 | $5.38 | 527,743 | $149.32 M |
| 10/08/2024 | $5.35 | $5.69 (6.36%) | $5.77 | $5.33 | 716,200 | $154.76 M |
| 10/07/2024 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.30 | 364,851 | $144.96 M |
| 10/04/2024 | $5.61 | $5.55 (-1.07%) | $5.79 | $5.55 | 370,121 | $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 |