UK markets closed

Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3800-0.6600 (-32.35%)
As of 03:34PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.95001.96001.31001.38001.3800339,156
19 Apr 20242.12002.13002.02002.04002.040052,700
18 Apr 20242.10202.15002.04302.10002.100027,600
17 Apr 20242.20002.20002.11002.13002.130037,000
16 Apr 20242.29802.30002.12602.12602.126013,000
15 Apr 20242.19002.25002.14502.19502.195027,900
12 Apr 20242.18002.23002.15002.19002.190031,300
11 Apr 20242.15002.25002.15002.25002.250024,600
10 Apr 20242.09002.20002.09002.15002.150028,700
09 Apr 20242.18002.20002.05002.13002.130024,100
08 Apr 20242.17002.29002.15002.21002.210034,800
05 Apr 20242.18002.27002.15002.20002.200042,000
04 Apr 20242.20002.27002.15002.20002.200052,100
03 Apr 20242.13002.28002.09002.15002.150026,500
02 Apr 20242.15002.29002.12002.15002.150046,500
01 Apr 20242.20002.28002.01002.16002.160067,800
28 Mar 20242.18002.44502.08002.16002.160097,800
27 Mar 20242.26002.31902.25002.30002.300015,200
26 Mar 20242.21002.39002.21002.29002.290041,000
25 Mar 20242.33002.35002.20002.21002.210030,300
22 Mar 20242.20002.25002.14002.23002.230019,000
21 Mar 20242.20002.30001.92002.21002.210054,100
20 Mar 20241.97002.10001.91302.05002.050072,400
19 Mar 20241.99002.02001.80001.93001.930080,400
18 Mar 20242.17002.17001.96002.01002.010091,900
15 Mar 20242.12002.20902.05002.11002.110037,000
14 Mar 20242.17002.30002.11002.13002.130047,900
13 Mar 20242.21002.35002.21002.23002.230029,300
12 Mar 20242.37002.42002.11002.27002.270047,500
11 Mar 20242.46002.46002.29002.43002.430037,200
08 Mar 20242.49002.49002.38002.47002.470034,100
07 Mar 20242.42002.49002.29002.42002.420044,400
06 Mar 20242.39002.41002.23002.41002.410055,500
05 Mar 20242.27002.44002.19002.38002.380073,900
04 Mar 20242.17002.25002.09002.25002.250050,000
01 Mar 20242.18002.22002.07002.15002.150079,300
29 Feb 20242.32002.35002.14002.16002.160062,900
28 Feb 20242.29002.30602.11002.22002.220068,800
27 Feb 20242.18002.35002.14102.26002.260052,500
26 Feb 20242.16002.22002.03002.22002.220072,800
23 Feb 20242.18002.23002.03502.14002.140058,600
22 Feb 20242.40002.40002.02002.18002.1800138,400
21 Feb 20242.22002.37502.12002.22002.220052,400
20 Feb 20242.36002.41002.18002.28002.280054,300
16 Feb 20242.45002.45002.12002.36002.3600136,000
15 Feb 20242.45002.60002.37002.37002.3700157,100
14 Feb 20242.58002.60002.40002.54002.5400160,900
13 Feb 20242.55002.60002.42002.47002.4700176,400
12 Feb 20242.69002.75802.53602.56002.5600105,600
09 Feb 20242.79002.81002.60002.68002.6800174,800
08 Feb 20242.79002.98002.75002.75002.7500395,300
07 Feb 20242.71002.85502.55002.72002.72001,083,000
06 Feb 20242.70003.35002.70002.98002.9800410,500
05 Feb 20242.52002.62002.43002.55002.550040,200
02 Feb 20242.61002.70002.27002.55002.5500191,300
01 Feb 20243.04003.07002.60002.71002.7100139,500
31 Jan 20243.16003.28702.95003.01603.0160132,600
30 Jan 20243.06003.23902.91003.15003.1500183,800
29 Jan 20242.99003.32002.99003.21003.2100287,800
26 Jan 20242.75003.48002.67002.96002.9600755,200
25 Jan 20243.31003.82002.26502.46002.46001,068,400
24 Jan 20242.26003.06002.24002.96002.9600566,000
23 Jan 20241.78002.18301.72002.15002.1500242,900
22 Jan 20241.72001.77001.65001.74001.740080,500
19 Jan 20241.72501.72901.62001.72001.720060,800
18 Jan 20241.63001.76001.61201.74001.740076,600
17 Jan 20241.69001.69001.60001.65001.650063,500
16 Jan 20241.62001.77001.58101.76001.7600158,100
12 Jan 20241.40001.63001.38301.59001.5900126,400
11 Jan 20241.40001.49001.31001.38001.380065,800
10 Jan 20241.33001.44001.33001.40001.400051,200
09 Jan 20241.39001.39001.32001.39001.390028,300
08 Jan 20241.36001.42001.34001.40001.400015,800
05 Jan 20241.35001.36001.33001.34001.340015,400
04 Jan 20241.37001.37001.32001.34001.340016,300
03 Jan 20241.38001.40401.26001.32001.320051,300
02 Jan 20241.33001.45001.29801.33201.3320158,800
29 Dec 20231.22001.27001.22001.27001.2700309,700
28 Dec 20231.20001.28001.16101.22001.220040,900
27 Dec 20231.19001.22601.14001.16001.160046,300
26 Dec 20231.25001.36001.20001.23001.230073,600
22 Dec 20231.30001.37001.20801.34001.340080,700
21 Dec 20231.28001.30001.21001.26001.260026,200
20 Dec 20231.39001.39001.22001.27001.2700105,700
19 Dec 20231.42001.43001.30001.38001.380071,400
18 Dec 20231.25001.37001.25001.36001.360069,800
15 Dec 20231.35001.36001.17001.28001.280082,000
14 Dec 20231.22001.37001.19201.31001.310077,600
13 Dec 20231.31001.31001.15001.26001.260055,600
12 Dec 20231.31001.31001.18001.20001.200047,800
11 Dec 20231.28001.45001.20001.24001.2400152,000
08 Dec 20231.20001.24001.15001.24001.240072,000
07 Dec 20231.23001.24001.13001.16001.160064,900
06 Dec 20231.10001.24001.03001.19001.1900180,400
05 Dec 20230.92501.24000.91001.03501.0350419,800
04 Dec 20230.88401.02000.85000.96500.96501,567,400
01 Dec 20230.90000.95000.87000.92400.924030,100
30 Nov 20230.91500.93800.85000.93800.938017,300
29 Nov 20230.90500.93800.85300.91700.917037,400
28 Nov 20230.87000.94000.87000.90000.900013,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...