Skip to main content

Inhibikase Therapeutics Inc (NQ: IKT )

2.270 -0.030 (-1.30%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.180 2.220 2.070 2.150 79,396 -0.01(-0.46%)
Feb 29, 2024 2.320 2.350 2.140 2.160 62,915 -0.06(-2.70%)
Feb 28, 2024 2.290 2.306 2.110 2.220 67,764 -0.04(-1.77%)
Feb 27, 2024 2.180 2.350 2.141 2.260 52,241 +0.04(+1.80%)
Feb 26, 2024 2.160 2.220 2.030 2.220 72,819 +0.08(+3.74%)
Feb 23, 2024 2.180 2.230 2.035 2.140 58,596 -0.04(-1.83%)
Feb 22, 2024 2.400 2.400 2.020 2.180 138,447 -0.04(-1.80%)
Feb 21, 2024 2.220 2.375 2.120 2.220 52,448 -0.06(-2.63%)
Feb 20, 2024 2.360 2.410 2.180 2.280 54,269 -0.08(-3.39%)
Feb 16, 2024 2.450 2.450 2.120 2.360 136,047 -0.01(-0.42%)
Feb 15, 2024 2.450 2.600 2.370 2.370 157,134 -0.17(-6.69%)
Feb 14, 2024 2.580 2.600 2.400 2.540 160,631 +0.07(+2.83%)
Feb 13, 2024 2.550 2.600 2.420 2.470 176,373 -0.09(-3.52%)
Feb 12, 2024 2.690 2.758 2.536 2.560 105,633 -0.12(-4.48%)
Feb 09, 2024 2.790 2.810 2.600 2.680 174,815 -0.07(-2.55%)
Feb 08, 2024 2.790 2.980 2.750 2.750 393,822 +0.03(+1.10%)
Feb 07, 2024 2.710 2.855 2.550 2.720 1,080,384 -0.26(-8.72%)
Feb 06, 2024 2.700 3.350 2.700 2.980 410,069 +0.43(+16.86%)
Feb 05, 2024 2.520 2.620 2.430 2.550 40,249 +0.00(+0.00%)
Feb 02, 2024 2.610 2.700 2.270 2.550 191,337 -0.16(-5.90%)
Feb 01, 2024 3.040 3.070 2.600 2.710 139,013 -0.31(-10.13%)
Jan 31, 2024 3.160 3.287 2.950 3.015 132,599 -0.13(-4.27%)
Jan 30, 2024 3.060 3.239 2.910 3.150 182,700 -0.06(-1.87%)
Jan 29, 2024 2.990 3.320 2.990 3.210 288,481 +0.25(+8.45%)
Jan 26, 2024 2.750 3.480 2.670 2.960 755,178 +0.50(+20.33%)
Jan 25, 2024 3.310 3.820 2.265 2.460 1,065,842 -0.50(-16.89%)
Jan 24, 2024 2.260 3.060 2.240 2.960 563,029 +0.81(+37.67%)
Jan 23, 2024 1.780 2.183 1.720 2.150 235,984 +0.41(+23.56%)
Jan 22, 2024 1.720 1.770 1.650 1.740 79,482 +0.02(+1.19%)
Jan 19, 2024 1.725 1.728 1.620 1.720 64,845 -0.02(-1.18%)
Jan 18, 2024 1.630 1.760 1.611 1.740 76,633 +0.09(+5.45%)
Jan 17, 2024 1.690 1.690 1.600 1.650 63,467 -0.11(-6.25%)
Jan 16, 2024 1.620 1.770 1.581 1.760 158,124 +0.17(+10.69%)
Jan 12, 2024 1.400 1.630 1.383 1.590 127,143 +0.21(+15.22%)
Jan 11, 2024 1.400 1.490 1.310 1.380 65,819 -0.02(-1.43%)
Jan 10, 2024 1.330 1.440 1.330 1.400 51,153 +0.01(+0.72%)
Jan 09, 2024 1.390 1.390 1.320 1.390 28,308 -0.01(-0.69%)
Jan 08, 2024 1.360 1.420 1.340 1.400 15,816 +0.06(+4.45%)
Jan 05, 2024 1.350 1.360 1.330 1.340 15,407 +0.00(+0.00%)
Jan 04, 2024 1.370 1.370 1.320 1.340 16,274 +0.02(+1.52%)
Jan 03, 2024 1.380 1.404 1.260 1.320 51,293 -0.01(-0.89%)
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.