Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inhibikase Therapeutics Inc (NQ: IKT )

1.730 -0.030 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.700 5.700 5.112 5.495 17,989 -0.12(-2.16%)
May 27, 2022 5.400 5.880 5.400 5.616 17,116 +0.27(+4.99%)
May 26, 2022 5.100 5.550 4.679 5.349 11,853 +0.31(+6.14%)
May 25, 2022 4.380 5.100 4.380 5.039 25,378 +0.48(+10.51%)
May 24, 2022 4.560 4.800 4.260 4.560 22,161 +0.00(+0.00%)
May 23, 2022 4.263 4.871 3.828 4.560 62,240 +0.62(+15.82%)
May 20, 2022 4.080 4.459 3.600 3.937 36,432 +0.16(+4.16%)
May 19, 2022 4.200 4.200 3.720 3.780 28,734 -0.24(-5.97%)
May 18, 2022 4.248 4.361 3.900 4.020 19,834 -0.24(-5.63%)
May 17, 2022 4.200 4.675 4.020 4.260 43,232 +0.07(+1.63%)
May 16, 2022 4.110 4.440 4.080 4.192 16,678 +0.17(+4.27%)
May 13, 2022 4.020 4.235 3.930 4.020 30,725 -0.08(-1.99%)
May 12, 2022 4.380 4.380 3.960 4.102 39,270 -0.28(-6.36%)
May 11, 2022 4.620 5.280 4.380 4.380 19,363 -0.18(-3.95%)
May 10, 2022 6.480 6.480 4.560 4.560 30,827 -0.57(-11.10%)
May 09, 2022 5.730 5.730 5.040 5.129 20,524 -0.60(-10.48%)
May 06, 2022 6.300 6.300 5.520 5.730 10,677 -0.10(-1.75%)
May 05, 2022 6.460 6.460 5.820 5.832 14,892 -0.65(-10.00%)
May 04, 2022 6.600 6.660 6.420 6.480 2,602 -0.18(-2.70%)
May 03, 2022 6.120 6.695 6.120 6.660 7,986 +0.12(+1.83%)
May 02, 2022 6.420 6.600 6.180 6.540 9,269 +0.06(+0.93%)
Apr 29, 2022 6.000 6.660 6.000 6.480 8,513 +0.45(+7.46%)
Apr 28, 2022 6.300 6.300 5.846 6.030 24,564 -0.45(-6.94%)
Apr 27, 2022 6.960 7.072 6.480 6.480 4,002 -0.21(-3.14%)
Apr 26, 2022 7.200 7.200 6.420 6.690 16,776 -0.57(-7.85%)
Apr 25, 2022 7.115 7.380 7.115 7.260 4,714 +0.03(+0.36%)
Apr 22, 2022 7.259 7.260 7.042 7.234 3,572 +0.09(+1.31%)
Apr 21, 2022 7.320 7.802 6.990 7.140 10,992 -0.24(-3.25%)
Apr 20, 2022 6.900 7.440 6.900 7.380 13,652 +0.48(+6.96%)
Apr 19, 2022 7.080 8.040 6.780 6.900 46,196 +0.03(+0.44%)
Apr 18, 2022 7.800 7.980 6.846 6.870 25,553 -0.75(-9.84%)
Apr 14, 2022 7.449 7.740 7.449 7.620 4,227 -0.06(-0.78%)
Apr 13, 2022 8.040 8.040 7.440 7.680 7,428 +0.18(+2.40%)
Apr 12, 2022 7.680 7.919 7.500 7.500 9,152 -0.24(-3.10%)
Apr 11, 2022 8.073 8.359 7.710 7.740 6,101 -0.51(-6.18%)
Apr 08, 2022 8.370 8.519 7.883 8.250 10,697 -0.15(-1.79%)
Apr 07, 2022 8.400 8.580 8.220 8.400 8,858 +0.00(+0.00%)
Apr 06, 2022 7.860 8.640 7.815 8.400 11,645 +0.60(+7.69%)
Apr 05, 2022 8.220 8.527 7.680 7.800 25,628 -0.30(-3.70%)
Apr 04, 2022 8.997 8.997 8.100 8.100 6,170 -0.54(-6.25%)
Apr 01, 2022 8.760 8.760 8.580 8.640 6,208 -0.24(-2.70%)
Mar 31, 2022 9.060 9.120 8.850 8.880 10,869 +0.00(+0.00%)
Mar 30, 2022 8.760 9.116 8.640 8.880 23,026 +0.12(+1.37%)
Mar 29, 2022 8.580 8.940 8.161 8.760 9,423 +0.66(+8.15%)
Mar 28, 2022 8.100 8.288 8.100 8.100 13,326 -0.24(-2.88%)
Mar 25, 2022 8.220 8.520 8.160 8.340 3,200 -0.30(-3.47%)
Mar 24, 2022 9.000 9.000 7.920 8.640 8,197 +0.06(+0.70%)
Mar 23, 2022 8.520 8.700 8.040 8.580 9,708 +0.06(+0.70%)
Mar 22, 2022 8.820 9.000 8.400 8.520 15,751 -0.24(-2.74%)
Mar 21, 2022 7.800 8.760 7.800 8.760 17,306 +0.12(+1.39%)
Mar 18, 2022 7.620 8.640 7.560 8.640 19,618 +0.78(+9.92%)
Mar 17, 2022 7.740 7.860 7.422 7.860 13,446 +0.36(+4.80%)
Mar 16, 2022 7.560 7.937 7.500 7.500 4,637 -0.06(-0.79%)
Mar 15, 2022 7.380 7.800 7.200 7.560 7,051 +0.06(+0.80%)
Mar 14, 2022 8.040 8.340 7.500 7.500 10,400 -0.78(-9.42%)
Mar 11, 2022 8.700 8.700 8.100 8.280 18,243 -0.30(-3.50%)
Mar 10, 2022 8.160 8.640 7.860 8.580 8,734 +0.24(+2.88%)
Mar 09, 2022 7.200 8.700 7.200 8.340 44,638 +1.11(+15.35%)
Mar 08, 2022 6.480 7.260 6.480 7.230 22,950 +0.81(+12.62%)
Mar 07, 2022 6.480 6.720 6.120 6.420 25,292 -0.12(-1.83%)
Mar 04, 2022 6.300 6.900 6.240 6.540 19,786 +0.24(+3.81%)
Mar 03, 2022 6.480 7.008 6.180 6.300 30,466 -0.24(-3.67%)
Mar 02, 2022 6.540 6.600 6.300 6.540 8,526 +0.18(+2.83%)
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.