UK markets close in 1 hour 32 minutes

Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.6200+0.0148 (+2.45%)
As of 09:30AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.66840.62000.62000.62000.6200716
30 Nov 20220.66800.66800.58200.60500.60508,800
29 Nov 20220.66000.66000.59300.59300.59309,600
28 Nov 20220.67000.67000.59600.63200.632022,000
25 Nov 20220.65000.67000.61000.67000.670023,300
23 Nov 20220.65000.68000.65000.67000.67004,800
22 Nov 20220.67700.70000.59000.66000.660023,700
21 Nov 20220.70000.70000.59500.67700.677024,500
18 Nov 20220.71100.73000.68000.72000.7200190,300
17 Nov 20220.61600.75000.60000.69500.6950239,000
16 Nov 20220.61000.62000.57500.61900.6190150,700
15 Nov 20220.53400.70000.53400.62000.6200372,400
14 Nov 20220.53000.54500.51000.54300.5430449,500
11 Nov 20220.48000.52000.48000.50000.500087,600
10 Nov 20220.46000.49000.44000.48000.4800352,500
09 Nov 20220.51000.51500.45000.46000.460071,800
08 Nov 20220.50000.50700.45000.48000.4800247,900
07 Nov 20220.58000.58000.45000.45500.45501,744,700
04 Nov 20220.78500.78500.75000.77000.770019,800
03 Nov 20220.77500.84200.73000.75100.7510141,800
02 Nov 20220.75000.79200.75000.78300.783025,900
01 Nov 20220.81000.83000.77200.80100.801018,700
31 Oct 20220.85000.85000.77000.77200.772037,100
28 Oct 20220.76000.79400.74800.77700.7770134,000
27 Oct 20220.77400.84200.75000.77200.772073,300
26 Oct 20220.82800.84000.76500.76500.765048,700
25 Oct 20220.80000.84000.76100.79000.7900105,700
24 Oct 20220.81300.85000.78500.78500.785028,800
21 Oct 20220.83600.85000.80500.81000.810018,800
20 Oct 20220.82700.85000.82000.84500.84508,800
19 Oct 20220.84000.84400.81000.82700.827022,600
18 Oct 20220.82000.86600.82000.83200.832014,400
17 Oct 20220.83000.85400.82000.83000.830016,200
14 Oct 20220.86000.86600.82000.82700.827011,600
13 Oct 20220.82900.87500.82000.86000.86009,800
12 Oct 20220.89000.89900.82900.87500.875035,900
11 Oct 20220.87900.92300.87900.89500.89506,500
10 Oct 20220.91000.91000.88000.88000.880048,400
07 Oct 20220.88000.94000.88000.88000.880018,500
06 Oct 20220.87500.90600.87000.87800.878010,900
05 Oct 20220.89500.93800.86000.90000.900088,700
04 Oct 20220.90000.94000.88300.88700.887042,700
03 Oct 20220.94000.94000.87700.90100.901014,200
30 Sept 20220.85700.94100.83000.91000.910019,800
29 Sept 20220.89600.91900.86000.86000.860017,300
28 Sept 20220.90000.92900.85600.90000.900030,200
27 Sept 20220.84500.87100.83000.85000.850020,200
26 Sept 20220.86000.87800.82000.84500.845033,200
23 Sept 20220.85200.85200.82000.85000.850041,700
22 Sept 20220.88000.88000.82000.86400.864060,300
21 Sept 20220.89000.95700.86300.89500.895098,100
20 Sept 20220.93000.94000.89000.89100.891031,500
19 Sept 20220.98001.00000.90100.94500.945074,600
16 Sept 20221.10001.10000.95001.02001.0200120,100
15 Sept 20221.00001.11000.98401.11001.1100255,800
14 Sept 20220.95001.01000.95000.99000.9900127,600
13 Sept 20220.94201.02000.87600.97400.9740117,900
12 Sept 20220.93001.00000.89400.95700.9570146,300
09 Sept 20220.92600.93800.89400.92000.920066,400
08 Sept 20220.90000.95000.90000.91600.916027,800
07 Sept 20220.88000.92000.87000.90500.905071,200
06 Sept 20220.97000.97000.87000.90500.905085,100
02 Sept 20220.94000.94000.89600.92900.9290110,300
01 Sept 20221.01001.01000.90000.94600.9460166,200
31 Aug 20220.98000.98000.91000.96000.960091,800
30 Aug 20220.88001.06000.83001.01001.0100436,400
29 Aug 20220.91000.91000.81000.88200.8820419,600
26 Aug 20221.04001.10000.88100.96400.96408,972,700
25 Aug 20220.84800.88900.84800.88000.880022,900
24 Aug 20220.84000.89600.82400.88300.883049,400
23 Aug 20220.78800.84000.76000.84000.8400111,300
22 Aug 20220.79500.79500.73000.76000.760065,900
19 Aug 20220.80000.80000.73000.75500.755074,900
18 Aug 20220.83000.83000.77900.80200.802023,600
17 Aug 20220.83000.83000.76000.82300.823091,000
16 Aug 20220.80200.83100.74200.80100.8010127,400
15 Aug 20220.96000.96000.74400.79900.7990478,500
12 Aug 20220.88000.93800.84000.92500.925080,900
11 Aug 20220.92000.95000.79200.88800.8880288,500
10 Aug 20220.85000.89000.81000.86500.8650288,400
09 Aug 20220.85000.95000.85000.90000.9000335,100
08 Aug 20220.80401.21000.75600.92000.92001,901,500
05 Aug 20220.82300.83100.80800.81000.810024,000
04 Aug 20220.81000.84900.80100.81500.815020,100
03 Aug 20220.84900.84900.79000.82000.820025,200
02 Aug 20220.82000.85000.81000.84800.84808,400
01 Aug 20220.86000.86000.79000.83400.834037,600
29 Jul 20220.86000.86000.81700.85000.850023,900
28 Jul 20220.79000.86000.79000.83700.837026,600
27 Jul 20220.85000.87300.78800.80000.800088,400
26 Jul 20220.87200.91500.80000.85000.850016,600
25 Jul 20220.91000.92300.85000.87400.874028,400
22 Jul 20220.85300.93000.77900.91000.910064,600
21 Jul 20220.90900.90900.81000.87300.873017,200
20 Jul 20220.85300.88900.83100.84000.840027,600
19 Jul 20220.84200.90000.83000.85600.856094,100
18 Jul 20220.87000.87000.83000.84200.842048,200
15 Jul 20220.88900.88900.82900.84200.842022,100
14 Jul 20220.84000.89000.81000.85000.850016,900
13 Jul 20220.86000.88900.83000.85000.850037,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...