UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.82000.83000.74850.76890.768929,641
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 20230.74400.74400.65000.65800.6580419,300
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
13 Jan 20230.67000.67000.57000.60000.600074,300
12 Jan 20230.64000.67000.64000.64000.640020,800
11 Jan 20230.59800.66800.59800.64000.640038,300
10 Jan 20230.55000.60000.55000.59800.598017,500
09 Jan 20230.57800.60000.55000.58000.580029,100
06 Jan 20230.55800.59500.55000.55400.554018,800
05 Jan 20230.54200.58000.54000.55000.550015,100
04 Jan 20230.55000.58000.51500.55500.555048,700
03 Jan 20230.48500.54500.48500.54200.54209,200
30 Dec 20220.53000.53100.48000.50000.5000131,400
29 Dec 20220.47500.54500.45100.51000.510072,600
28 Dec 20220.46000.54000.45200.49000.4900323,200
27 Dec 20220.49300.53000.45000.46000.4600209,300
23 Dec 20220.53000.54000.46500.49500.495042,000
22 Dec 20220.50000.50000.47000.48000.480036,600
21 Dec 20220.50000.52000.48000.48000.480036,300
20 Dec 20220.50000.53600.50000.50000.500046,500
19 Dec 20220.50000.54400.50000.51500.515037,200
16 Dec 20220.51000.54500.50000.54500.545046,100
15 Dec 20220.51000.54000.51000.53800.538013,400
14 Dec 20220.53000.57000.49000.54000.540039,200
13 Dec 20220.51000.58500.50000.50500.5050141,100
12 Dec 20220.47000.57900.47000.51800.518089,000
09 Dec 20220.48500.50500.47000.49000.490065,900
08 Dec 20220.53000.54000.47700.50000.5000146,900
07 Dec 20220.56700.58000.53000.54000.540017,100
06 Dec 20220.56000.60000.54000.54000.540016,300
05 Dec 20220.53000.60400.53000.55900.559048,700
02 Dec 20220.65800.66800.56100.57400.574010,500
01 Dec 20220.62000.62000.58600.60000.600022,200
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 20220.71100.73000.68000.72000.7200191,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...