Skip to main content

Inhibikase Therapeutics Inc (NQ: IKT )

1.400 -0.030 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.410 1.500 1.350 1.400 30,123 -0.03(-2.10%)
Jun 20, 2024 1.490 1.490 1.409 1.430 17,603 -0.06(-4.03%)
Jun 18, 2024 1.640 1.640 1.470 1.490 12,774 -0.10(-6.29%)
Jun 17, 2024 1.420 1.590 1.420 1.590 24,467 +0.18(+12.77%)
Jun 14, 2024 1.500 1.515 1.392 1.410 19,430 -0.12(-7.84%)
Jun 13, 2024 1.570 1.570 1.520 1.530 8,052 -0.05(-3.16%)
Jun 12, 2024 1.640 1.710 1.540 1.580 23,696 -0.01(-0.94%)
Jun 11, 2024 1.560 1.665 1.530 1.595 12,464 -0.03(-2.15%)
Jun 10, 2024 1.610 1.691 1.530 1.630 14,828 -0.06(-3.55%)
Jun 07, 2024 1.630 1.695 1.610 1.690 13,641 +0.03(+1.81%)
Jun 06, 2024 1.780 1.830 1.500 1.660 26,126 -0.07(-4.05%)
Jun 05, 2024 1.820 1.820 1.730 1.730 34,994 -0.09(-4.69%)
Jun 04, 2024 1.870 1.920 1.640 1.815 28,958 -0.04(-2.41%)
Jun 03, 2024 1.880 1.920 1.780 1.860 10,632 +0.02(+1.09%)
May 31, 2024 1.820 1.890 1.815 1.840 33,341 +0.03(+1.66%)
May 30, 2024 1.840 1.840 1.800 1.810 14,250 +0.00(+0.00%)
May 29, 2024 1.800 1.820 1.800 1.810 19,775 +0.05(+2.84%)
May 28, 2024 1.840 1.840 1.650 1.760 20,639 -0.05(-2.76%)
May 24, 2024 1.900 1.900 1.750 1.810 33,059 -0.02(-1.09%)
May 23, 2024 1.890 1.890 1.770 1.830 28,337 -0.06(-3.17%)
May 22, 2024 1.860 1.910 1.730 1.890 29,703 +0.00(+0.00%)
May 21, 2024 1.920 1.920 1.765 1.890 36,881 +0.03(+1.61%)
May 20, 2024 1.750 1.900 1.630 1.860 121,107 +0.13(+7.51%)
May 17, 2024 1.760 1.884 1.715 1.730 46,753 -0.03(-1.70%)
May 16, 2024 1.830 1.970 1.690 1.760 103,129 -0.23(-11.56%)
May 15, 2024 1.580 2.220 1.550 1.990 566,318 +0.45(+29.22%)
May 14, 2024 1.380 1.600 1.360 1.540 48,090 +0.18(+13.24%)
May 13, 2024 1.310 1.400 1.301 1.360 9,936 +0.05(+3.82%)
May 10, 2024 1.400 1.440 1.300 1.310 55,332 -0.05(-3.68%)
May 09, 2024 1.390 1.390 1.350 1.360 34,652 -0.04(-2.86%)
May 08, 2024 1.310 1.550 1.310 1.400 34,847 +0.14(+11.11%)
May 07, 2024 1.290 1.300 1.200 1.260 30,515 -0.03(-2.33%)
May 06, 2024 1.400 1.450 1.290 1.290 71,592 -0.10(-7.19%)
May 03, 2024 1.380 1.510 1.330 1.390 46,966 +0.05(+3.73%)
May 02, 2024 1.390 1.400 1.290 1.340 69,386 -0.01(-0.74%)
May 01, 2024 1.430 1.450 1.350 1.350 94,356 -0.12(-8.16%)
Apr 30, 2024 1.540 1.595 1.430 1.470 57,409 -0.12(-7.55%)
Apr 29, 2024 1.650 1.780 1.590 1.590 40,442 -0.12(-7.02%)
Apr 26, 2024 1.670 1.820 1.670 1.710 98,983 -0.19(-10.00%)
Apr 25, 2024 1.820 1.900 1.712 1.900 21,668 +0.03(+1.60%)
Apr 24, 2024 1.630 1.870 1.543 1.870 62,108 +0.29(+18.35%)
Apr 23, 2024 1.440 1.610 1.420 1.580 79,090 +0.21(+15.33%)
Apr 22, 2024 1.960 1.960 1.290 1.370 369,101 -0.67(-32.84%)
Apr 19, 2024 2.120 2.130 2.020 2.040 52,727 -0.06(-2.86%)
Apr 18, 2024 2.100 2.150 2.043 2.100 27,638 -0.03(-1.41%)
Apr 17, 2024 2.200 2.200 2.110 2.130 37,008 +0.00(+0.19%)
Apr 16, 2024 2.298 2.300 2.126 2.126 12,950 -0.07(-3.14%)
Apr 15, 2024 2.190 2.250 2.145 2.195 27,860 +0.00(+0.23%)
Apr 12, 2024 2.180 2.230 2.150 2.190 31,387 -0.06(-2.67%)
Apr 11, 2024 2.150 2.250 2.150 2.250 24,626 +0.10(+4.65%)
Apr 10, 2024 2.090 2.200 2.090 2.150 28,755 +0.02(+0.94%)
Apr 09, 2024 2.180 2.200 2.050 2.130 24,120 -0.08(-3.62%)
Apr 08, 2024 2.170 2.290 2.150 2.210 34,846 +0.01(+0.45%)
Apr 05, 2024 2.180 2.270 2.150 2.200 42,011 +0.00(+0.00%)
Apr 04, 2024 2.200 2.270 2.150 2.200 50,804 +0.05(+2.33%)
Apr 03, 2024 2.130 2.280 2.090 2.150 26,545 +0.00(+0.00%)
Apr 02, 2024 2.150 2.290 2.120 2.150 46,468 -0.01(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.