Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7689

-0.0201

(-2.55%)

At close: 04:00PM EST

0.7700

+0.00

(+0.14%)

After hours:

07:57PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.8200	0.8300	0.7485	0.7689	0.7689	29,641
02 Feb 2023	0.7260	0.8220	0.7260	0.7890	0.7890	274,800
01 Feb 2023	0.7140	0.7800	0.6900	0.7300	0.7300	161,300
31 Jan 2023	0.6990	0.7500	0.6900	0.7060	0.7060	206,300
30 Jan 2023	0.6510	0.7900	0.6510	0.7010	0.7010	295,000
27 Jan 2023	0.7440	0.7440	0.6500	0.6580	0.6580	419,300
26 Jan 2023	0.7190	0.8200	0.6900	0.7100	0.7100	831,900
25 Jan 2023	1.0000	1.1570	0.7810	0.8600	0.8600	8,672,400
24 Jan 2023	0.7880	0.9300	0.7750	0.9100	0.9100	327,400
23 Jan 2023	0.7000	0.7880	0.6620	0.7500	0.7500	150,900
20 Jan 2023	0.6850	0.7000	0.6420	0.6800	0.6800	32,100
19 Jan 2023	0.5820	0.7300	0.5820	0.6530	0.6530	38,300
18 Jan 2023	0.6500	0.6800	0.6160	0.6560	0.6560	63,800
17 Jan 2023	0.5900	0.6600	0.5900	0.6300	0.6300	23,000
13 Jan 2023	0.6700	0.6700	0.5700	0.6000	0.6000	74,300
12 Jan 2023	0.6400	0.6700	0.6400	0.6400	0.6400	20,800
11 Jan 2023	0.5980	0.6680	0.5980	0.6400	0.6400	38,300
10 Jan 2023	0.5500	0.6000	0.5500	0.5980	0.5980	17,500
09 Jan 2023	0.5780	0.6000	0.5500	0.5800	0.5800	29,100
06 Jan 2023	0.5580	0.5950	0.5500	0.5540	0.5540	18,800
05 Jan 2023	0.5420	0.5800	0.5400	0.5500	0.5500	15,100
04 Jan 2023	0.5500	0.5800	0.5150	0.5550	0.5550	48,700
03 Jan 2023	0.4850	0.5450	0.4850	0.5420	0.5420	9,200
30 Dec 2022	0.5300	0.5310	0.4800	0.5000	0.5000	131,400
29 Dec 2022	0.4750	0.5450	0.4510	0.5100	0.5100	72,600
28 Dec 2022	0.4600	0.5400	0.4520	0.4900	0.4900	323,200
27 Dec 2022	0.4930	0.5300	0.4500	0.4600	0.4600	209,300
23 Dec 2022	0.5300	0.5400	0.4650	0.4950	0.4950	42,000
22 Dec 2022	0.5000	0.5000	0.4700	0.4800	0.4800	36,600
21 Dec 2022	0.5000	0.5200	0.4800	0.4800	0.4800	36,300
20 Dec 2022	0.5000	0.5360	0.5000	0.5000	0.5000	46,500
19 Dec 2022	0.5000	0.5440	0.5000	0.5150	0.5150	37,200
16 Dec 2022	0.5100	0.5450	0.5000	0.5450	0.5450	46,100
15 Dec 2022	0.5100	0.5400	0.5100	0.5380	0.5380	13,400
14 Dec 2022	0.5300	0.5700	0.4900	0.5400	0.5400	39,200
13 Dec 2022	0.5100	0.5850	0.5000	0.5050	0.5050	141,100
12 Dec 2022	0.4700	0.5790	0.4700	0.5180	0.5180	89,000
09 Dec 2022	0.4850	0.5050	0.4700	0.4900	0.4900	65,900
08 Dec 2022	0.5300	0.5400	0.4770	0.5000	0.5000	146,900
07 Dec 2022	0.5670	0.5800	0.5300	0.5400	0.5400	17,100
06 Dec 2022	0.5600	0.6000	0.5400	0.5400	0.5400	16,300
05 Dec 2022	0.5300	0.6040	0.5300	0.5590	0.5590	48,700
02 Dec 2022	0.6580	0.6680	0.5610	0.5740	0.5740	10,500
01 Dec 2022	0.6200	0.6200	0.5860	0.6000	0.6000	22,200
30 Nov 2022	0.6680	0.6680	0.5820	0.6050	0.6050	8,800
29 Nov 2022	0.6600	0.6600	0.5930	0.5930	0.5930	9,600
28 Nov 2022	0.6700	0.6700	0.5960	0.6320	0.6320	22,000
25 Nov 2022	0.6500	0.6700	0.6100	0.6700	0.6700	23,300
23 Nov 2022	0.6500	0.6800	0.6500	0.6700	0.6700	4,800
22 Nov 2022	0.6770	0.7000	0.5900	0.6600	0.6600	23,700
21 Nov 2022	0.7000	0.7000	0.5950	0.6770	0.6770	24,500
18 Nov 2022	0.7110	0.7300	0.6800	0.7200	0.7200	191,300
17 Nov 2022	0.6160	0.7500	0.6000	0.6950	0.6950	239,000
16 Nov 2022	0.6100	0.6200	0.5750	0.6190	0.6190	150,700
15 Nov 2022	0.5340	0.7000	0.5340	0.6200	0.6200	372,400
14 Nov 2022	0.5300	0.5450	0.5100	0.5430	0.5430	449,500
11 Nov 2022	0.4800	0.5200	0.4800	0.5000	0.5000	87,600
10 Nov 2022	0.4600	0.4900	0.4400	0.4800	0.4800	352,500
09 Nov 2022	0.5100	0.5150	0.4500	0.4600	0.4600	71,800
08 Nov 2022	0.5000	0.5070	0.4500	0.4800	0.4800	247,900
07 Nov 2022	0.5800	0.5800	0.4500	0.4550	0.4550	1,744,700
04 Nov 2022	0.7850	0.7850	0.7500	0.7700	0.7700	19,800
03 Nov 2022	0.7750	0.8420	0.7300	0.7510	0.7510	141,800
02 Nov 2022	0.7500	0.7920	0.7500	0.7830	0.7830	25,900
01 Nov 2022	0.8100	0.8300	0.7720	0.8010	0.8010	18,700
31 Oct 2022	0.8500	0.8500	0.7700	0.7720	0.7720	37,100
28 Oct 2022	0.7600	0.7940	0.7480	0.7770	0.7770	134,000
27 Oct 2022	0.7740	0.8420	0.7500	0.7720	0.7720	73,300
26 Oct 2022	0.8280	0.8400	0.7650	0.7650	0.7650	48,700
25 Oct 2022	0.8000	0.8400	0.7610	0.7900	0.7900	105,700
24 Oct 2022	0.8130	0.8500	0.7850	0.7850	0.7850	28,800
21 Oct 2022	0.8360	0.8500	0.8050	0.8100	0.8100	18,800
20 Oct 2022	0.8270	0.8500	0.8200	0.8450	0.8450	8,800
19 Oct 2022	0.8400	0.8440	0.8100	0.8270	0.8270	22,600
18 Oct 2022	0.8200	0.8660	0.8200	0.8320	0.8320	14,400
17 Oct 2022	0.8300	0.8540	0.8200	0.8300	0.8300	16,200
14 Oct 2022	0.8600	0.8660	0.8200	0.8270	0.8270	11,600
13 Oct 2022	0.8290	0.8750	0.8200	0.8600	0.8600	9,800
12 Oct 2022	0.8900	0.8990	0.8290	0.8750	0.8750	35,900
11 Oct 2022	0.8790	0.9230	0.8790	0.8950	0.8950	6,500
10 Oct 2022	0.9100	0.9100	0.8800	0.8800	0.8800	48,400
07 Oct 2022	0.8800	0.9400	0.8800	0.8800	0.8800	18,500
06 Oct 2022	0.8750	0.9060	0.8700	0.8780	0.8780	10,900
05 Oct 2022	0.8950	0.9380	0.8600	0.9000	0.9000	88,700
04 Oct 2022	0.9000	0.9400	0.8830	0.8870	0.8870	42,700
03 Oct 2022	0.9400	0.9400	0.8770	0.9010	0.9010	14,200
30 Sept 2022	0.8570	0.9410	0.8300	0.9100	0.9100	19,800
29 Sept 2022	0.8960	0.9190	0.8600	0.8600	0.8600	17,300
28 Sept 2022	0.9000	0.9290	0.8560	0.9000	0.9000	30,200
27 Sept 2022	0.8450	0.8710	0.8300	0.8500	0.8500	20,200
26 Sept 2022	0.8600	0.8780	0.8200	0.8450	0.8450	33,200
23 Sept 2022	0.8520	0.8520	0.8200	0.8500	0.8500	41,700
22 Sept 2022	0.8800	0.8800	0.8200	0.8640	0.8640	60,300
21 Sept 2022	0.8900	0.9570	0.8630	0.8950	0.8950	98,100
20 Sept 2022	0.9300	0.9400	0.8900	0.8910	0.8910	31,500
19 Sept 2022	0.9800	1.0000	0.9010	0.9450	0.9450	74,600
16 Sept 2022	1.1000	1.1000	0.9500	1.0200	1.0200	120,100
15 Sept 2022	1.0000	1.1100	0.9840	1.1100	1.1100	255,800
14 Sept 2022	0.9500	1.0100	0.9500	0.9900	0.9900	127,600
13 Sept 2022	0.9420	1.0200	0.8760	0.9740	0.9740	117,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1162-0.0043(-0.38%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,411.41-230.38(-1.17%)

Inhibikase Therapeutics, Inc. (IKT)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1162
-0.0043(-0.38%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,411.41
-230.38(-1.17%)