Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
2.200
-0.030 (-1.35%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.22 | 2.26 | 2.08 | 2.21 | - | -1.12% | 87,376 |
| Mar 12, 2025 | 2.19 | 2.26 | 2.12 | 2.23 | 2.23 | 1.36% | 72,456 |
| Mar 11, 2025 | 1.94 | 2.21 | 1.94 | 2.20 | 2.20 | 10.55% | 91,072 |
| Mar 10, 2025 | 1.93 | 2.22 | 1.91 | 1.99 | 1.99 | 1.53% | 155,073 |
| Mar 7, 2025 | 2.11 | 2.15 | 1.93 | 1.96 | 1.96 | -7.11% | 185,014 |
| Mar 6, 2025 | 2.19 | 2.29 | 2.09 | 2.11 | 2.11 | -5.38% | 102,113 |
| Mar 5, 2025 | 2.21 | 2.50 | 2.17 | 2.23 | 2.23 | 1.36% | 117,720 |
| Mar 4, 2025 | 2.23 | 2.23 | 2.07 | 2.20 | 2.20 | -3.08% | 179,751 |
| Mar 3, 2025 | 2.30 | 2.53 | 2.27 | 2.27 | 2.27 | -1.30% | 117,765 |
| Feb 28, 2025 | 2.32 | 2.54 | 2.23 | 2.30 | 2.30 | -1.71% | 326,393 |
| Feb 27, 2025 | 2.41 | 2.43 | 2.31 | 2.34 | 2.34 | -1.68% | 92,049 |
| Feb 26, 2025 | 2.23 | 2.46 | 2.23 | 2.38 | 2.38 | 6.25% | 120,350 |
| Feb 25, 2025 | 2.45 | 2.50 | 2.18 | 2.24 | 2.24 | -9.68% | 194,183 |
| Feb 24, 2025 | 2.82 | 2.89 | 2.38 | 2.48 | 2.48 | -16.50% | 247,727 |
| Feb 21, 2025 | 3.32 | 3.32 | 2.93 | 2.97 | 2.97 | -8.90% | 266,761 |
| Feb 20, 2025 | 3.08 | 3.32 | 2.99 | 3.26 | 3.26 | 5.84% | 283,467 |
| Feb 19, 2025 | 2.61 | 3.10 | 2.52 | 3.08 | 3.08 | 18.46% | 262,734 |
| Feb 18, 2025 | 2.28 | 2.64 | 2.28 | 2.60 | 2.60 | 10.64% | 228,028 |
| Feb 14, 2025 | 2.21 | 2.38 | 2.21 | 2.35 | 2.35 | 5.38% | 122,528 |
| Feb 13, 2025 | 2.29 | 2.33 | 2.20 | 2.23 | 2.23 | -1.33% | 91,162 |
| Feb 12, 2025 | 2.25 | 2.39 | 2.25 | 2.26 | 2.26 | -3.42% | 139,303 |
| Feb 11, 2025 | 2.40 | 2.45 | 2.34 | 2.34 | 2.34 | -4.10% | 156,200 |
| Feb 10, 2025 | 2.25 | 2.51 | 2.25 | 2.44 | 2.44 | 3.83% | 256,730 |
| Feb 7, 2025 | 2.42 | 2.53 | 2.31 | 2.35 | 2.35 | -3.29% | 154,857 |
| Feb 6, 2025 | 2.35 | 2.53 | 2.29 | 2.43 | 2.43 | 4.29% | 239,542 |
| Feb 5, 2025 | 2.22 | 2.34 | 2.19 | 2.33 | 2.33 | 2.64% | 156,996 |
| Feb 4, 2025 | 2.16 | 2.28 | 2.07 | 2.27 | 2.27 | 5.09% | 159,356 |
| Feb 3, 2025 | 2.20 | 2.37 | 2.03 | 2.16 | 2.16 | -4.85% | 227,847 |
| Jan 31, 2025 | 1.90 | 2.29 | 1.90 | 2.27 | 2.27 | 18.23% | 442,326 |
| Jan 30, 2025 | 2.17 | 2.59 | 1.91 | 1.92 | 1.92 | -31.43% | 982,581 |
| Jan 29, 2025 | 2.75 | 2.85 | 2.71 | 2.80 | 2.80 | 1.45% | 430,040 |
| Jan 28, 2025 | 2.69 | 2.78 | 2.66 | 2.76 | 2.76 | 0.73% | 81,947 |
| Jan 27, 2025 | 2.82 | 2.85 | 2.66 | 2.74 | 2.74 | -2.49% | 84,282 |
| Jan 24, 2025 | 2.86 | 2.90 | 2.74 | 2.81 | 2.81 | -0.71% | 80,767 |
| Jan 23, 2025 | 2.79 | 2.96 | 2.73 | 2.83 | 2.83 | 1.07% | 119,298 |
| Jan 22, 2025 | 2.80 | 2.84 | 2.71 | 2.80 | 2.80 | -0.36% | 80,658 |
| Jan 21, 2025 | 2.76 | 2.89 | 2.62 | 2.81 | 2.81 | 3.31% | 126,380 |
| Jan 17, 2025 | 2.77 | 2.85 | 2.67 | 2.72 | 2.72 | -1.45% | 39,867 |
| Jan 16, 2025 | 2.76 | 2.90 | 2.55 | 2.76 | 2.76 | 1.10% | 92,417 |
| Jan 15, 2025 | 2.70 | 2.84 | 2.68 | 2.73 | 2.73 | 2.63% | 83,398 |
| Jan 14, 2025 | 2.75 | 2.98 | 2.59 | 2.66 | 2.66 | - | 86,646 |
| Jan 13, 2025 | 2.85 | 3.03 | 2.66 | 2.66 | 2.66 | -9.83% | 147,978 |
| Jan 10, 2025 | 3.00 | 3.10 | 2.86 | 2.95 | 2.95 | -4.84% | 178,433 |
| Jan 8, 2025 | 3.25 | 3.35 | 3.06 | 3.10 | 3.10 | -3.43% | 102,078 |
| Jan 7, 2025 | 3.11 | 3.34 | 3.11 | 3.21 | 3.21 | 1.58% | 190,718 |
| Jan 6, 2025 | 3.25 | 3.47 | 3.15 | 3.16 | 3.16 | -4.82% | 301,905 |
| Jan 3, 2025 | 3.36 | 3.36 | 3.11 | 3.32 | 3.32 | 0.91% | 188,735 |
| Jan 2, 2025 | 3.49 | 3.49 | 3.14 | 3.29 | 3.29 | 1.23% | 82,807 |
| Dec 31, 2024 | 3.36 | 3.49 | 3.04 | 3.25 | 3.25 | 0.31% | 200,894 |
| Dec 30, 2024 | 3.05 | 3.24 | 2.96 | 3.24 | 3.24 | 6.23% | 132,322 |