Skip to main content

Inhibikase Therapeutics Inc (NQ: IKT )

2.160 -0.140 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.320 4.433 4.141 4.433 6,893 +0.17(+4.10%)
Feb 27, 2023 4.379 4.450 4.080 4.259 11,899 -0.03(-0.66%)
Feb 24, 2023 4.194 4.356 4.111 4.287 4,032 +0.09(+2.22%)
Feb 23, 2023 4.230 4.462 4.080 4.194 13,164 -0.15(-3.45%)
Feb 22, 2023 4.440 4.798 4.271 4.344 13,343 -0.19(-4.26%)
Feb 21, 2023 4.560 4.768 4.262 4.537 21,861 -0.02(-0.50%)
Feb 17, 2023 4.303 4.560 4.231 4.560 7,814 +0.18(+4.11%)
Feb 16, 2023 4.560 4.680 4.203 4.380 24,267 -0.08(-1.87%)
Feb 15, 2023 4.140 4.500 4.027 4.463 11,271 +0.32(+7.81%)
Feb 14, 2023 4.440 4.440 4.020 4.140 17,988 -0.16(-3.70%)
Feb 13, 2023 4.200 4.498 4.140 4.299 10,404 -0.07(-1.63%)
Feb 10, 2023 4.499 4.500 4.260 4.370 5,206 -0.07(-1.57%)
Feb 09, 2023 4.740 4.775 4.408 4.440 13,198 -0.36(-7.49%)
Feb 08, 2023 4.422 4.891 4.140 4.799 22,116 +0.24(+5.25%)
Feb 07, 2023 4.488 4.980 4.404 4.560 30,442 +0.07(+1.54%)
Feb 06, 2023 4.560 4.980 4.265 4.491 10,066 -0.12(-2.65%)
Feb 03, 2023 4.920 4.980 4.491 4.613 5,063 -0.12(-2.55%)
Feb 02, 2023 4.358 4.933 4.358 4.734 45,695 +0.35(+8.08%)
Feb 01, 2023 4.260 4.679 4.140 4.380 26,574 +0.14(+3.41%)
Jan 31, 2023 4.193 4.500 4.141 4.235 34,339 +0.03(+0.68%)
Jan 30, 2023 3.907 4.740 3.907 4.207 49,170 +0.26(+6.55%)
Jan 27, 2023 4.464 4.464 3.900 3.948 69,945 -0.31(-7.32%)
Jan 26, 2023 4.315 4.920 4.141 4.260 138,215 -0.90(-17.44%)
Jan 25, 2023 6.000 6.944 4.687 5.160 1,444,490 -0.30(-5.49%)
Jan 24, 2023 4.728 5.580 4.650 5.460 54,572 +0.96(+21.28%)
Jan 23, 2023 4.200 4.728 3.971 4.502 25,142 +0.42(+10.32%)
Jan 20, 2023 4.112 4.200 3.851 4.081 5,342 +0.16(+4.18%)
Jan 19, 2023 3.493 4.379 3.493 3.917 6,379 -0.02(-0.49%)
Jan 18, 2023 3.900 4.080 3.694 3.936 10,630 +0.16(+4.11%)
Jan 17, 2023 3.541 3.959 3.541 3.781 3,828 +0.18(+5.02%)
Jan 13, 2023 4.020 4.020 3.421 3.600 12,383 -0.24(-6.31%)
Jan 12, 2023 3.840 4.020 3.840 3.842 3,458 +0.00(+0.06%)
Jan 11, 2023 3.588 4.010 3.588 3.840 6,378 +0.25(+7.02%)
Jan 10, 2023 3.301 3.600 3.301 3.588 2,922 +0.11(+3.10%)
Jan 09, 2023 3.468 3.599 3.301 3.480 4,844 +0.16(+4.71%)
Jan 06, 2023 3.350 3.571 3.300 3.323 3,134 +0.02(+0.65%)
Jan 05, 2023 3.251 3.480 3.240 3.302 2,513 -0.03(-0.79%)
Jan 04, 2023 3.300 3.480 3.091 3.328 8,120 +0.07(+2.31%)
Jan 03, 2023 2.910 3.270 2.910 3.253 1,532 +0.25(+8.44%)
Dec 30, 2022 3.180 3.188 2.880 3.000 21,905 -0.06(-1.92%)
Dec 29, 2022 2.852 3.270 2.705 3.059 12,107 +0.12(+4.02%)
Dec 28, 2022 2.760 3.240 2.712 2.941 53,868 +0.18(+6.54%)
Dec 27, 2022 2.940 3.180 2.700 2.760 34,886 -0.21(-7.07%)
Dec 23, 2022 3.179 3.240 2.789 2.970 6,992 +0.09(+3.13%)
Dec 22, 2022 3.000 3.000 2.820 2.880 6,103 +0.00(+0.00%)
Dec 21, 2022 3.000 3.121 2.880 2.880 6,042 -0.12(-4.00%)
Dec 20, 2022 3.001 3.217 3.000 3.000 7,751 -0.09(-2.93%)
Dec 19, 2022 3.001 3.263 3.000 3.091 6,204 -0.18(-5.40%)
Dec 16, 2022 3.060 3.270 3.000 3.267 7,679 +0.04(+1.17%)
Dec 15, 2022 3.060 3.239 3.060 3.229 2,238 -0.01(-0.37%)
Dec 14, 2022 3.180 3.420 2.940 3.241 6,513 +0.21(+6.97%)
Dec 13, 2022 3.060 3.510 3.000 3.030 23,522 -0.08(-2.58%)
Dec 12, 2022 2.820 3.472 2.820 3.110 14,840 +0.17(+5.80%)
Dec 09, 2022 2.940 3.030 2.821 2.940 10,985 -0.06(-2.00%)
Dec 08, 2022 3.180 3.240 2.863 3.000 24,490 -0.24(-7.41%)
Dec 07, 2022 3.420 3.480 3.180 3.240 2,858 +0.00(+0.00%)
Dec 06, 2022 3.361 3.599 3.240 3.240 2,720 -0.11(-3.35%)
Dec 05, 2022 3.180 3.624 3.180 3.352 8,110 -0.09(-2.68%)
Dec 02, 2022 3.950 4.007 3.366 3.445 1,751 -0.16(-4.32%)
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.