Skip to main content

Inhibikase Therapeutics Inc (NQ: IKT )

2.640 +0.110 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.540 2.730 2.540 2.640 85,917 +0.11(+4.35%)
Oct 31, 2024 2.800 2.800 2.370 2.530 348,905 -0.24(-8.66%)
Oct 30, 2024 2.650 2.780 2.568 2.770 191,935 +0.13(+4.92%)
Oct 29, 2024 2.750 2.785 2.560 2.640 195,603 -0.10(-3.65%)
Oct 28, 2024 2.440 2.790 2.430 2.740 541,195 +0.32(+13.22%)
Oct 25, 2024 2.490 2.610 2.370 2.420 288,984 -0.10(-3.97%)
Oct 24, 2024 2.590 2.620 2.400 2.520 669,616 +0.09(+3.70%)
Oct 23, 2024 2.150 2.540 2.150 2.430 472,337 +0.32(+15.17%)
Oct 22, 2024 2.050 2.130 1.900 2.110 183,607 -0.11(-4.95%)
Oct 21, 2024 2.210 2.430 2.200 2.220 197,163 +0.09(+4.23%)
Oct 18, 2024 2.320 2.330 2.000 2.130 273,129 -0.22(-9.36%)
Oct 17, 2024 1.890 2.510 1.890 2.350 645,827 +0.41(+21.13%)
Oct 16, 2024 1.680 2.040 1.650 1.940 444,300 +0.23(+13.45%)
Oct 15, 2024 1.570 1.730 1.523 1.710 260,943 +0.12(+7.55%)
Oct 14, 2024 1.400 1.650 1.400 1.590 341,413 +0.12(+8.16%)
Oct 11, 2024 1.270 1.500 1.270 1.470 679,929 +0.17(+13.08%)
Oct 10, 2024 1.310 1.340 1.146 1.300 834,279 +0.04(+3.17%)
Oct 09, 2024 1.520 1.920 1.150 1.260 19,423,356 +0.07(+5.88%)
Oct 08, 2024 1.170 1.300 1.150 1.190 24,258 -0.06(-4.80%)
Oct 07, 2024 1.230 1.310 1.200 1.250 12,961 -0.01(-0.79%)
Oct 04, 2024 1.300 1.310 1.260 1.260 6,940 -0.01(-0.79%)
Oct 03, 2024 1.250 1.285 1.220 1.270 4,431 +0.07(+5.83%)
Oct 02, 2024 1.190 1.300 1.190 1.200 9,245 -0.02(-1.64%)
Oct 01, 2024 1.290 1.310 1.220 1.220 10,901 -0.08(-6.15%)
Sep 30, 2024 1.200 1.300 1.190 1.300 14,973 +0.13(+11.11%)
Sep 27, 2024 1.133 1.195 1.133 1.170 9,155 +0.02(+1.74%)
Sep 26, 2024 1.130 1.170 1.130 1.150 16,948 +0.02(+1.77%)
Sep 25, 2024 1.190 1.220 1.120 1.130 29,822 -0.02(-1.74%)
Sep 24, 2024 1.170 1.170 1.150 1.150 12,468 -0.02(-1.71%)
Sep 23, 2024 1.240 1.240 1.170 1.170 14,400 -0.03(-2.50%)
Sep 20, 2024 1.170 1.220 1.170 1.200 41,405 +0.04(+3.42%)
Sep 19, 2024 1.220 1.240 1.150 1.160 21,801 -0.01(-0.83%)
Sep 18, 2024 1.190 1.240 1.160 1.170 8,588 +0.01(+0.86%)
Sep 17, 2024 1.160 1.300 1.150 1.160 15,458 +0.00(+0.00%)
Sep 16, 2024 1.190 1.305 1.150 1.160 35,159 -0.02(-1.69%)
Sep 13, 2024 1.280 1.290 1.180 1.180 17,512 -0.02(-1.67%)
Sep 12, 2024 1.340 1.400 1.170 1.200 33,868 -0.12(-9.09%)
Sep 11, 2024 1.310 1.427 1.260 1.320 35,276 -0.02(-1.49%)
Sep 10, 2024 1.330 1.510 1.310 1.340 55,091 -0.05(-3.60%)
Sep 09, 2024 1.330 1.390 1.280 1.390 5,683 +0.05(+3.73%)
Sep 06, 2024 1.280 1.380 1.280 1.340 8,030 -0.02(-1.47%)
Sep 05, 2024 1.340 1.400 1.340 1.360 1,236 +0.01(+0.74%)
Sep 04, 2024 1.380 1.430 1.270 1.350 4,599 +0.01(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.