Mail

IKT - Inhibikase Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.6702	0.6931	0.6601	0.6931	0.6931	27,483
07 Jun 2023	0.6900	0.7120	0.6800	0.7000	0.7000	24,800
06 Jun 2023	0.7000	0.7250	0.5950	0.6970	0.6970	80,100
05 Jun 2023	0.7000	0.7250	0.7000	0.7200	0.7200	28,400
02 Jun 2023	0.7200	0.7250	0.6870	0.7110	0.7110	100,000
01 Jun 2023	0.6670	0.7200	0.6650	0.7060	0.7060	146,900
31 May 2023	0.6200	0.7000	0.6000	0.6880	0.6880	124,500
30 May 2023	0.6500	0.6500	0.6200	0.6300	0.6300	26,000
26 May 2023	0.6000	0.6200	0.6000	0.6160	0.6160	37,500
25 May 2023	0.6490	0.6490	0.6000	0.6080	0.6080	47,800
24 May 2023	0.6100	0.6500	0.6010	0.6400	0.6400	58,600
23 May 2023	0.6600	0.6600	0.6300	0.6300	0.6300	50,700
22 May 2023	0.6600	0.6620	0.6300	0.6590	0.6590	21,500
19 May 2023	0.6280	0.6680	0.6220	0.6400	0.6400	57,000
18 May 2023	0.6400	0.6750	0.6210	0.6260	0.6260	78,800
17 May 2023	0.6400	0.6700	0.6000	0.6600	0.6600	26,700
16 May 2023	0.6470	0.6700	0.6190	0.6510	0.6510	112,200
15 May 2023	0.6290	0.6800	0.6000	0.6600	0.6600	121,400
12 May 2023	0.5930	0.6200	0.5930	0.6130	0.6130	39,800
11 May 2023	0.6100	0.6200	0.5730	0.6190	0.6190	86,800
10 May 2023	0.6100	0.6230	0.6000	0.6100	0.6100	19,300
09 May 2023	0.6110	0.6400	0.6000	0.6120	0.6120	45,000
08 May 2023	0.6300	0.6400	0.6000	0.6300	0.6300	115,900
05 May 2023	0.6000	0.6550	0.5430	0.6470	0.6470	378,400
04 May 2023	0.5350	0.5860	0.5350	0.5660	0.5660	71,300
03 May 2023	0.5390	0.5630	0.5300	0.5310	0.5310	75,900
02 May 2023	0.5740	0.5740	0.5360	0.5440	0.5440	68,400
01 May 2023	0.5420	0.5750	0.5300	0.5500	0.5500	58,400
28 Apr 2023	0.5200	0.5750	0.5200	0.5590	0.5590	174,500
27 Apr 2023	0.5500	0.5530	0.4900	0.5280	0.5280	175,100
26 Apr 2023	0.5610	0.5670	0.5120	0.5500	0.5500	174,100
25 Apr 2023	0.5730	0.6200	0.5730	0.5970	0.5970	65,400
24 Apr 2023	0.5950	0.6000	0.5700	0.5800	0.5800	48,900
21 Apr 2023	0.6200	0.6260	0.5810	0.6200	0.6200	50,800
20 Apr 2023	0.5590	0.6380	0.5510	0.6100	0.6100	139,400
19 Apr 2023	0.5680	0.5880	0.5600	0.5760	0.5760	205,000
18 Apr 2023	0.6800	0.6880	0.5350	0.5790	0.5790	1,322,900
17 Apr 2023	0.5600	0.5900	0.5560	0.5810	0.5810	105,200
14 Apr 2023	0.5650	0.5760	0.5600	0.5760	0.5760	56,800
13 Apr 2023	0.5460	0.5800	0.5430	0.5800	0.5800	41,000
12 Apr 2023	0.5540	0.5800	0.5540	0.5610	0.5610	148,400
11 Apr 2023	0.5230	0.5570	0.5100	0.5540	0.5540	131,300
10 Apr 2023	0.5520	0.5600	0.5010	0.5350	0.5350	195,000
06 Apr 2023	0.6010	0.6100	0.5250	0.5580	0.5580	276,600
05 Apr 2023	0.6010	0.6270	0.6010	0.6200	0.6200	43,300
04 Apr 2023	0.6000	0.6330	0.6000	0.6200	0.6200	315,100
03 Apr 2023	0.6500	0.6600	0.6000	0.6180	0.6180	315,900
31 Mar 2023	0.6890	0.6920	0.6350	0.6580	0.6580	224,800
30 Mar 2023	0.7250	0.7250	0.6300	0.6800	0.6800	505,900
29 Mar 2023	0.7300	0.7600	0.6970	0.7000	0.7000	452,900
28 Mar 2023	0.7780	0.7800	0.6810	0.7280	0.7280	760,400
27 Mar 2023	0.7960	0.8200	0.7230	0.7630	0.7630	1,601,000
24 Mar 2023	0.7200	0.7280	0.6800	0.7200	0.7200	185,200
23 Mar 2023	0.6390	0.7300	0.6250	0.7160	0.7160	372,100
22 Mar 2023	0.6500	0.6590	0.5930	0.6590	0.6590	200,000
21 Mar 2023	0.6020	0.6440	0.6020	0.6020	0.6020	176,100
20 Mar 2023	0.6000	0.6500	0.6000	0.6000	0.6000	404,900
17 Mar 2023	0.7210	0.7400	0.6500	0.6500	0.6500	595,700
16 Mar 2023	0.8000	0.8200	0.6950	0.6950	0.6950	1,321,100
15 Mar 2023	0.6600	0.8300	0.6600	0.7000	0.7000	628,200
14 Mar 2023	0.8000	0.9350	0.6700	0.6800	0.6800	1,280,800
13 Mar 2023	0.7980	0.7980	0.7000	0.7450	0.7450	1,296,900
10 Mar 2023	0.6760	0.6800	0.5200	0.6640	0.6640	491,500
09 Mar 2023	0.6800	0.7000	0.5800	0.6310	0.6310	600,800
08 Mar 2023	0.7500	0.8000	0.6610	0.6890	0.6890	1,947,000
07 Mar 2023	0.8150	0.8150	0.6620	0.7050	0.7050	350,200
06 Mar 2023	0.7150	0.7400	0.6940	0.7120	0.7120	48,600
03 Mar 2023	0.7200	0.7300	0.7010	0.7300	0.7300	40,600
02 Mar 2023	0.7200	0.7900	0.7000	0.7200	0.7200	24,400
01 Mar 2023	0.7760	0.7760	0.7050	0.7390	0.7390	32,300
28 Feb 2023	0.7200	0.7390	0.6900	0.7390	0.7390	41,300
27 Feb 2023	0.7300	0.7420	0.6800	0.7100	0.7100	71,400
24 Feb 2023	0.6990	0.7260	0.6850	0.7150	0.7150	24,200
23 Feb 2023	0.7050	0.7440	0.6800	0.6990	0.6990	79,000
22 Feb 2023	0.7400	0.8000	0.7120	0.7240	0.7240	80,100
21 Feb 2023	0.7600	0.7950	0.7100	0.7560	0.7560	131,200
17 Feb 2023	0.7170	0.7600	0.7050	0.7600	0.7600	46,900
16 Feb 2023	0.7600	0.7800	0.7010	0.7300	0.7300	145,600
15 Feb 2023	0.6900	0.7500	0.6710	0.7440	0.7440	67,600
14 Feb 2023	0.7400	0.7400	0.6700	0.6900	0.6900	108,200
13 Feb 2023	0.7000	0.7500	0.6900	0.7170	0.7170	62,400
10 Feb 2023	0.7500	0.7500	0.7100	0.7280	0.7280	31,200
09 Feb 2023	0.7900	0.7960	0.7350	0.7400	0.7400	79,200
08 Feb 2023	0.7370	0.8150	0.6900	0.8000	0.8000	132,700
07 Feb 2023	0.7480	0.8300	0.7340	0.7600	0.7600	182,700
06 Feb 2023	0.7630	0.8300	0.7110	0.7490	0.7490	60,400
03 Feb 2023	0.8200	0.8300	0.7490	0.7690	0.7690	30,200
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	419,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...