-
5 DAY PERFORMANCE
-4.23% -
1 MONTH PERFORMANCE
-28.42% -
3 MONTH PERFORMANCE
-44.79% -
6 MONTH PERFORMANCE
-63.73% -
YEAR-TO-DATE PERFORMANCE
-33.33% -
1 YEAR PERFORMANCE
-17.07%
Inovio Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.08 | $4.07 (-0.25%) | $4.22 | $4.04 | 294,038 | $114.81 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 |
| 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 |