UK markets closed

Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.5950+0.0250 (+1.59%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.73001.73001.54001.59501.595010,300
25 Jul 20241.52001.73001.51001.60001.60007,500
24 Jul 20241.55001.71001.51001.64001.640049,100
23 Jul 20241.50901.61001.44001.56001.560039,200
22 Jul 20241.47001.51001.36001.48001.48008,100
19 Jul 20241.55001.58001.39001.50001.500041,200
18 Jul 20241.49001.67501.46001.46001.460048,400
17 Jul 20241.49001.52001.42001.49001.490037,500
16 Jul 20241.55001.60001.36001.54001.540029,700
15 Jul 20241.45001.53001.41001.49001.490013,500
12 Jul 20241.42001.55001.39001.45501.455022,200
11 Jul 20241.28001.53001.23001.36001.360025,600
10 Jul 20241.31001.37001.26001.31001.310034,200
09 Jul 20241.42001.42001.25001.33601.336016,400
08 Jul 20241.20001.39001.20001.35001.350041,100
05 Jul 20241.20001.40001.14001.16001.160040,400
03 Jul 20241.15001.25501.14501.15101.151068,100
02 Jul 20241.31001.31001.20001.21001.210014,800
01 Jul 20241.24001.27001.13001.24001.240044,300
28 Jun 20241.38501.45001.17001.21001.210062,300
27 Jun 20241.40001.52001.36001.37001.370015,700
26 Jun 20241.39001.43001.26001.41001.410024,500
25 Jun 20241.38001.40001.31001.38601.38609,000
24 Jun 20241.43001.44001.31001.33001.330022,700
21 Jun 20241.41001.50001.35001.40001.400030,100
20 Jun 20241.49001.49001.41001.43001.430017,600
18 Jun 20241.63701.64001.47001.49001.490012,800
17 Jun 20241.42001.59001.42001.59001.590024,500
14 Jun 20241.50001.51501.39201.41001.410019,400
13 Jun 20241.57001.57001.52001.53001.53008,100
12 Jun 20241.64001.71001.54001.58001.580023,700
11 Jun 20241.56001.66501.53001.59501.595012,500
10 Jun 20241.61001.69101.53001.63001.630014,800
07 Jun 20241.63501.69501.61001.69001.690013,400
06 Jun 20241.78001.83001.50001.66001.660026,100
05 Jun 20241.82001.82001.73001.73001.730035,000
04 Jun 20241.87001.92001.64001.81501.815029,000
03 Jun 20241.88001.92001.78001.86001.860010,600
31 May 20241.82001.89001.81501.84001.840033,300
30 May 20241.84001.84001.80001.81001.810014,300
29 May 20241.80001.82001.80001.81001.810019,800
28 May 20241.84001.84001.65001.76001.760020,600
24 May 20241.90001.90001.75001.81001.810033,100
23 May 20241.89001.89001.77001.83001.830028,300
22 May 20241.86001.91001.73001.89001.890029,700
21 May 20241.92001.92001.76501.89001.890036,900
20 May 20241.75001.90001.63001.86001.8600120,900
17 May 20241.76001.88401.71501.73001.730046,800
16 May 20241.83001.97001.69001.76001.7600103,100
15 May 20241.58002.22001.55001.99001.9900567,100
14 May 20241.38001.60001.36001.54001.540048,100
13 May 20241.31001.40001.30101.36001.36009,900
10 May 20241.40001.44001.30001.31001.310055,200
09 May 20241.39001.39001.35001.36001.360034,700
08 May 20241.31001.55001.31001.40001.400034,600
07 May 20241.29001.30001.20001.26001.260030,500
06 May 20241.40001.45001.29001.29001.290071,600
03 May 20241.38001.51001.33001.39001.390047,000
02 May 20241.39001.40001.29001.34001.340069,400
01 May 20241.43001.45001.35001.35001.350094,400
30 Apr 20241.54001.59501.43001.47001.470057,400
29 Apr 20241.65001.78001.59001.59001.590040,400
26 Apr 20241.67001.82001.67001.71001.710099,000
25 Apr 20241.82001.90001.71201.90001.900021,700
24 Apr 20241.63001.87001.54301.87001.870062,100
23 Apr 20241.44001.61001.42001.58001.580079,100
22 Apr 20241.96001.96001.29001.37001.3700369,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...