Skip to main content

Inhibikase Therapeutics Inc (NQ: IKT )

1.540 -0.100 (-6.10%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.550 1.710 1.510 1.640 49,077 +0.08(+5.13%)
Jul 23, 2024 1.510 1.610 1.440 1.560 39,200 +0.08(+5.41%)
Jul 22, 2024 1.470 1.510 1.360 1.480 8,130 -0.02(-1.33%)
Jul 19, 2024 1.550 1.580 1.390 1.500 41,202 +0.04(+2.74%)
Jul 18, 2024 1.490 1.675 1.460 1.460 48,373 -0.03(-2.01%)
Jul 17, 2024 1.490 1.520 1.420 1.490 37,491 -0.05(-3.25%)
Jul 16, 2024 1.550 1.600 1.360 1.540 29,722 +0.05(+3.36%)
Jul 15, 2024 1.450 1.530 1.410 1.490 13,527 +0.03(+2.41%)
Jul 12, 2024 1.420 1.550 1.390 1.455 22,205 +0.09(+6.99%)
Jul 11, 2024 1.280 1.530 1.230 1.360 25,646 +0.05(+3.82%)
Jul 10, 2024 1.310 1.370 1.260 1.310 34,212 -0.03(-1.95%)
Jul 09, 2024 1.420 1.420 1.250 1.336 16,390 -0.01(-1.04%)
Jul 08, 2024 1.200 1.390 1.200 1.350 39,290 +0.19(+16.38%)
Jul 05, 2024 1.200 1.400 1.140 1.160 40,441 +0.01(+0.83%)
Jul 03, 2024 1.150 1.255 1.145 1.151 68,062 -0.06(-4.92%)
Jul 02, 2024 1.310 1.310 1.200 1.210 14,775 -0.03(-2.42%)
Jul 01, 2024 1.240 1.270 1.130 1.240 44,336 +0.03(+2.48%)
Jun 28, 2024 1.380 1.450 1.170 1.210 62,341 -0.16(-11.68%)
Jun 27, 2024 1.400 1.520 1.360 1.370 15,672 -0.04(-2.84%)
Jun 26, 2024 1.390 1.430 1.260 1.410 24,467 +0.02(+1.77%)
Jun 25, 2024 1.380 1.400 1.310 1.385 9,010 +0.06(+4.17%)
Jun 24, 2024 1.430 1.440 1.310 1.330 22,716 -0.07(-5.00%)
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%)
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.