UK markets closed

Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8951-0.0049 (-0.54%)
As of 12:14PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.89570.91890.89510.89510.89517,602
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
12 Jul 20220.84000.86000.83000.86000.860038,700
11 Jul 20220.85700.85700.83000.84000.840013,500
08 Jul 20220.84000.90000.82100.86500.865018,200
07 Jul 20220.85000.87000.84000.85000.850026,700
06 Jul 20220.85000.86500.83800.85000.850016,900
05 Jul 20220.88000.88000.79000.86500.865031,200
01 Jul 20220.72000.88000.71000.76000.7600189,700
30 Jun 20220.83000.83000.72900.74300.743067,700
29 Jun 20220.80000.82800.75000.76500.765067,800
28 Jun 20220.86000.86800.80000.80000.800075,700
27 Jun 20220.85500.88800.84100.85000.850054,000
24 Jun 20220.88000.89000.81400.81400.8140133,900
23 Jun 20220.89700.93400.85200.86100.861030,100
22 Jun 20220.89000.94000.86000.89700.897042,500
21 Jun 20220.93600.97000.80900.92000.9200100,700
17 Jun 20220.80000.87000.80000.87000.870034,700
16 Jun 20220.86500.90000.78000.79000.790078,500
15 Jun 20220.93500.93600.86800.90400.904027,400
14 Jun 20220.93800.96000.88000.88000.880032,100
13 Jun 20221.02001.02000.89000.89300.8930120,800
10 Jun 20220.95000.99000.91000.95000.950011,600
09 Jun 20221.01001.04000.91000.92000.9200109,500
08 Jun 20221.06001.06001.00201.01001.010060,300
07 Jun 20220.93301.05000.93301.02001.020067,000
06 Jun 20220.93500.99000.87000.92900.929086,900
03 Jun 20220.97001.00000.86800.94500.945073,800
02 Jun 20221.05001.08000.92201.00001.0000295,700
01 Jun 20220.91901.14000.83001.03001.03001,378,600
31 May 20220.95000.95000.85200.91600.9160107,900
27 May 20220.90000.98000.90000.93600.9360102,600
26 May 20220.85000.92500.78000.89200.892071,000
25 May 20220.73000.85000.73000.84000.8400152,300
24 May 20220.76200.80000.71000.76000.7600133,100
23 May 20220.71100.81200.63800.76000.7600373,400
20 May 20220.68000.74300.60000.65600.6560218,600
19 May 20220.70000.70000.62000.63000.6300172,400
18 May 20220.70800.72700.65000.67000.6700119,000
17 May 20220.70000.77900.67000.71000.7100259,400
16 May 20220.68500.74000.68000.69900.6990100,100
13 May 20220.67000.70600.65500.67000.6700184,400
12 May 20220.73000.73000.66000.68400.6840235,600
11 May 20220.77000.88000.73000.73000.7300116,200
10 May 20221.08001.08000.76000.76000.7600185,000
09 May 20220.95500.95500.84000.85500.8550123,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...