IKT - Inhibikase Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.67020.69310.66010.69310.693127,483
07 Jun 20230.69000.71200.68000.70000.700024,800
06 Jun 20230.70000.72500.59500.69700.697080,100
05 Jun 20230.70000.72500.70000.72000.720028,400
02 Jun 20230.72000.72500.68700.71100.7110100,000
01 Jun 20230.66700.72000.66500.70600.7060146,900
31 May 20230.62000.70000.60000.68800.6880124,500
30 May 20230.65000.65000.62000.63000.630026,000
26 May 20230.60000.62000.60000.61600.616037,500
25 May 20230.64900.64900.60000.60800.608047,800
24 May 20230.61000.65000.60100.64000.640058,600
23 May 20230.66000.66000.63000.63000.630050,700
22 May 20230.66000.66200.63000.65900.659021,500
19 May 20230.62800.66800.62200.64000.640057,000
18 May 20230.64000.67500.62100.62600.626078,800
17 May 20230.64000.67000.60000.66000.660026,700
16 May 20230.64700.67000.61900.65100.6510112,200
15 May 20230.62900.68000.60000.66000.6600121,400
12 May 20230.59300.62000.59300.61300.613039,800
11 May 20230.61000.62000.57300.61900.619086,800
10 May 20230.61000.62300.60000.61000.610019,300
09 May 20230.61100.64000.60000.61200.612045,000
08 May 20230.63000.64000.60000.63000.6300115,900
05 May 20230.60000.65500.54300.64700.6470378,400
04 May 20230.53500.58600.53500.56600.566071,300
03 May 20230.53900.56300.53000.53100.531075,900
02 May 20230.57400.57400.53600.54400.544068,400
01 May 20230.54200.57500.53000.55000.550058,400
28 Apr 20230.52000.57500.52000.55900.5590174,500
27 Apr 20230.55000.55300.49000.52800.5280175,100
26 Apr 20230.56100.56700.51200.55000.5500174,100
25 Apr 20230.57300.62000.57300.59700.597065,400
24 Apr 20230.59500.60000.57000.58000.580048,900
21 Apr 20230.62000.62600.58100.62000.620050,800
20 Apr 20230.55900.63800.55100.61000.6100139,400
19 Apr 20230.56800.58800.56000.57600.5760205,000
18 Apr 20230.68000.68800.53500.57900.57901,322,900
17 Apr 20230.56000.59000.55600.58100.5810105,200
14 Apr 20230.56500.57600.56000.57600.576056,800
13 Apr 20230.54600.58000.54300.58000.580041,000
12 Apr 20230.55400.58000.55400.56100.5610148,400
11 Apr 20230.52300.55700.51000.55400.5540131,300
10 Apr 20230.55200.56000.50100.53500.5350195,000
06 Apr 20230.60100.61000.52500.55800.5580276,600
05 Apr 20230.60100.62700.60100.62000.620043,300
04 Apr 20230.60000.63300.60000.62000.6200315,100
03 Apr 20230.65000.66000.60000.61800.6180315,900
31 Mar 20230.68900.69200.63500.65800.6580224,800
30 Mar 20230.72500.72500.63000.68000.6800505,900
29 Mar 20230.73000.76000.69700.70000.7000452,900
28 Mar 20230.77800.78000.68100.72800.7280760,400
27 Mar 20230.79600.82000.72300.76300.76301,601,000
24 Mar 20230.72000.72800.68000.72000.7200185,200
23 Mar 20230.63900.73000.62500.71600.7160372,100
22 Mar 20230.65000.65900.59300.65900.6590200,000
21 Mar 20230.60200.64400.60200.60200.6020176,100
20 Mar 20230.60000.65000.60000.60000.6000404,900
17 Mar 20230.72100.74000.65000.65000.6500595,700
16 Mar 20230.80000.82000.69500.69500.69501,321,100
15 Mar 20230.66000.83000.66000.70000.7000628,200
14 Mar 20230.80000.93500.67000.68000.68001,280,800
13 Mar 20230.79800.79800.70000.74500.74501,296,900
10 Mar 20230.67600.68000.52000.66400.6640491,500
09 Mar 20230.68000.70000.58000.63100.6310600,800
08 Mar 20230.75000.80000.66100.68900.68901,947,000
07 Mar 20230.81500.81500.66200.70500.7050350,200
06 Mar 20230.71500.74000.69400.71200.712048,600
03 Mar 20230.72000.73000.70100.73000.730040,600
02 Mar 20230.72000.79000.70000.72000.720024,400
01 Mar 20230.77600.77600.70500.73900.739032,300
28 Feb 20230.72000.73900.69000.73900.739041,300
27 Feb 20230.73000.74200.68000.71000.710071,400
24 Feb 20230.69900.72600.68500.71500.715024,200
23 Feb 20230.70500.74400.68000.69900.699079,000
22 Feb 20230.74000.80000.71200.72400.724080,100
21 Feb 20230.76000.79500.71000.75600.7560131,200
17 Feb 20230.71700.76000.70500.76000.760046,900
16 Feb 20230.76000.78000.70100.73000.7300145,600
15 Feb 20230.69000.75000.67100.74400.744067,600
14 Feb 20230.74000.74000.67000.69000.6900108,200
13 Feb 20230.70000.75000.69000.71700.717062,400
10 Feb 20230.75000.75000.71000.72800.728031,200
09 Feb 20230.79000.79600.73500.74000.740079,200
08 Feb 20230.73700.81500.69000.80000.8000132,700
07 Feb 20230.74800.83000.73400.76000.7600182,700
06 Feb 20230.76300.83000.71100.74900.749060,400
03 Feb 20230.82000.83000.74900.76900.769030,200
02 Feb 20230.72600.82200.72600.78900.7890274,800
01 Feb 20230.71400.78000.69000.73000.7300161,300
31 Jan 20230.69900.75000.69000.70600.7060206,300
30 Jan 20230.65100.79000.65100.70100.7010295,000
27 Jan 20230.74400.74400.65000.65800.6580419,700
26 Jan 20230.71900.82000.69000.71000.7100831,900
25 Jan 20231.00001.15700.78100.86000.86008,672,400
24 Jan 20230.78800.93000.77500.91000.9100327,400
23 Jan 20230.70000.78800.66200.75000.7500150,900
20 Jan 20230.68500.70000.64200.68000.680032,100
19 Jan 20230.58200.73000.58200.65300.653038,300
18 Jan 20230.65000.68000.61600.65600.656063,800
17 Jan 20230.59000.66000.59000.63000.630023,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...