MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INO — Inovio Pharmaceuticals, Inc.
NasdaqInovio Pharmaceuticals, Inc.
$1.15
-0.01(-0.86%)
- O
- 1.20
- H
- 1.21
- L
- 1.11
- V
- 2.94M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.15
Period Return-38.5%
Period High$2.98
Period Low$0.56
Avg Daily Volume2.08M
Total Trading Days365
INO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.20 | $1.21 | $1.11 | $1.15 | $-0.01 | -0.86% | 2,944,238 | $1.14 | $1.11 $1.21 |
| Oct 2, 2026 | $1.22 | $1.23 | $1.16 | $1.16 | $-0.05 | -4.13% | 2,918,734 | $1.19 | $1.16 $1.23 |
| Oct 1, 2026 | $1.24 | $1.26 | $1.20 | $1.21 | $-0.01 | -0.82% | 1,939,664 | $1.22 | $1.20 $1.26 |
| Sep 30, 2026 | $1.14 | $1.24 | $1.13 | $1.22 | +$0.11 | +9.91% | 2,687,855 | $1.18 | $1.13 $1.24 |
| Sep 29, 2026 | $1.18 | $1.18 | $1.10 | $1.11 | $-0.06 | -5.13% | 3,060,021 | $1.13 | $1.10 $1.18 |
| Sep 28, 2026 | $1.18 | $1.21 | $1.14 | $1.17 | $-0.01 | -0.85% | 1,896,504 | $1.18 | $1.14 $1.21 |
| Sep 25, 2026 | $1.22 | $1.23 | $1.17 | $1.18 | $-0.03 | -2.48% | 2,252,651 | $1.19 | $1.17 $1.23 |
| Sep 24, 2026 | $1.26 | $1.26 | $1.18 | $1.21 | $-0.04 | -3.20% | 2,853,260 | $1.20 | $1.18 $1.26 |
| Sep 23, 2026 | $1.30 | $1.31 | $1.24 | $1.25 | $-0.04 | -3.10% | 3,031,096 | $1.26 | $1.24 $1.31 |
| Sep 22, 2026 | $1.25 | $1.34 | $1.25 | $1.29 | +$0.05 | +4.03% | 2,925,294 | $1.30 | $1.25 $1.34 |
| Sep 21, 2026 | $1.24 | $1.28 | $1.22 | $1.24 | +$0.00 | +0.00% | 2,723,326 | $1.25 | $1.22 $1.28 |
| Sep 18, 2026 | $1.22 | $1.27 | $1.21 | $1.24 | +$0.03 | +2.48% | 2,907,374 | $1.24 | $1.21 $1.27 |
| Sep 17, 2026 | $1.15 | $1.25 | $1.15 | $1.21 | +$0.06 | +5.22% | 2,724,202 | $1.22 | $1.15 $1.25 |
| Sep 16, 2026 | $1.18 | $1.18 | $1.08 | $1.15 | $-0.01 | -0.86% | 3,379,924 | $1.12 | $1.08 $1.18 |
| Sep 15, 2026 | $1.20 | $1.20 | $1.14 | $1.16 | $-0.02 | -1.69% | 2,629,333 | $1.17 | $1.14 $1.20 |
| Sep 14, 2026 | $1.24 | $1.26 | $1.16 | $1.18 | $-0.07 | -5.60% | 3,255,074 | $1.21 | $1.16 $1.26 |
| Sep 11, 2026 | $1.30 | $1.31 | $1.23 | $1.25 | $-0.03 | -2.34% | 2,392,904 | $1.26 | $1.23 $1.31 |
| Sep 10, 2026 | $1.34 | $1.34 | $1.28 | $1.28 | $-0.04 | -3.03% | 1,955,503 | $1.31 | $1.28 $1.34 |
| Sep 9, 2026 | $1.41 | $1.45 | $1.32 | $1.32 | $-0.10 | -7.04% | 2,687,339 | $1.37 | $1.32 $1.45 |
| Sep 8, 2026 | $1.43 | $1.45 | $1.38 | $1.42 | $-0.01 | -0.70% | 3,473,819 | $1.42 | $1.38 $1.45 |
| Sep 4, 2026 | $1.35 | $1.43 | $1.35 | $1.43 | +$0.07 | +5.15% | 2,910,141 | $1.40 | $1.35 $1.43 |
| Sep 3, 2026 | $1.37 | $1.44 | $1.33 | $1.36 | +$0.00 | +0.00% | 4,199,242 | $1.37 | $1.33 $1.44 |
| Sep 2, 2026 | $1.34 | $1.42 | $1.29 | $1.36 | +$0.03 | +2.26% | 4,397,893 | $1.35 | $1.29 $1.42 |
| Sep 1, 2026 | $1.26 | $1.34 | $1.22 | $1.33 | +$0.06 | +4.72% | 2,630,623 | $1.29 | $1.22 $1.34 |
| Aug 31, 2026 | $1.30 | $1.37 | $1.26 | $1.27 | $-0.02 | -1.55% | 5,628,025 | $1.32 | $1.26 $1.37 |
| Aug 28, 2026 | $1.27 | $1.32 | $1.26 | $1.29 | +$0.03 | +2.38% | 1,698,812 | $1.28 | $1.26 $1.32 |
| Aug 27, 2026 | $1.29 | $1.31 | $1.25 | $1.26 | $-0.04 | -3.08% | 2,308,148 | $1.27 | $1.25 $1.31 |
| Aug 26, 2026 | $1.28 | $1.37 | $1.25 | $1.30 | +$0.01 | +0.78% | 3,723,936 | $1.29 | $1.25 $1.37 |
| Aug 25, 2026 | $1.25 | $1.30 | $1.24 | $1.29 | +$0.04 | +3.20% | 3,604,908 | $1.27 | $1.24 $1.30 |
| Aug 24, 2026 | $1.19 | $1.30 | $1.15 | $1.25 | +$0.07 | +5.93% | 4,592,895 | $1.23 | $1.15 $1.30 |