Skip to main content

Inhibikase Therapeutics Inc (NQ: IKT )

1.810 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.200 2.280 2.010 2.160 67,763 +0.00(+0.00%)
Mar 28, 2024 2.180 2.445 2.080 2.160 97,891 -0.14(-6.09%)
Mar 27, 2024 2.260 2.318 2.250 2.300 14,674 +0.01(+0.44%)
Mar 26, 2024 2.210 2.390 2.210 2.290 41,020 +0.08(+3.62%)
Mar 25, 2024 2.330 2.350 2.200 2.210 30,276 -0.02(-0.90%)
Mar 22, 2024 2.200 2.250 2.140 2.230 18,974 +0.02(+0.90%)
Mar 21, 2024 2.200 2.300 1.920 2.210 54,066 +0.16(+7.80%)
Mar 20, 2024 1.970 2.100 1.913 2.050 72,388 +0.12(+6.22%)
Mar 19, 2024 1.990 2.020 1.800 1.930 80,390 -0.08(-3.98%)
Mar 18, 2024 2.170 2.170 1.960 2.010 91,863 -0.10(-4.74%)
Mar 15, 2024 2.120 2.209 2.050 2.110 37,000 -0.02(-0.94%)
Mar 14, 2024 2.170 2.300 2.110 2.130 47,691 -0.10(-4.48%)
Mar 13, 2024 2.210 2.350 2.210 2.230 29,335 -0.04(-1.76%)
Mar 12, 2024 2.370 2.420 2.110 2.270 47,513 -0.16(-6.58%)
Mar 11, 2024 2.460 2.460 2.290 2.430 37,266 -0.04(-1.62%)
Mar 08, 2024 2.490 2.490 2.380 2.470 34,179 +0.05(+2.07%)
Mar 07, 2024 2.420 2.490 2.290 2.420 44,403 +0.01(+0.41%)
Mar 06, 2024 2.390 2.410 2.230 2.410 55,199 +0.03(+1.26%)
Mar 05, 2024 2.270 2.440 2.190 2.380 73,944 +0.13(+5.78%)
Mar 04, 2024 2.170 2.250 2.090 2.250 50,020 +0.10(+4.65%)
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.