Skip to main content
Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
2.000
-0.100 (-4.76%)
At close: May 9, 2025, 4:00 PM
1.950
-0.050 (-2.50%)
After-hours: May 9, 2025, 4:14 PM EDT

Inhibikase Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20252.092.091.942.002.00-4.76%109,431
May 8, 20251.852.131.822.102.1013.51%135,135
May 7, 20251.941.941.781.851.85-4.64%140,942
May 6, 20252.052.091.941.941.94-7.18%131,358
May 5, 20252.182.302.082.092.09-7.11%65,195
May 2, 20252.252.372.202.252.250.45%116,487
May 1, 20252.262.312.212.242.24-0.88%49,845
Apr 30, 20252.172.302.162.262.260.44%131,592
Apr 29, 20252.182.262.132.252.252.27%131,460
Apr 28, 20252.152.202.092.202.204.27%136,608
Apr 25, 20252.222.232.102.112.11-6.64%93,404
Apr 24, 20252.152.262.112.262.264.63%103,590
Apr 23, 20252.022.182.012.162.1610.20%112,002
Apr 22, 20251.931.971.791.961.963.70%131,002
Apr 21, 20251.851.901.791.891.89-0.53%62,382
Apr 17, 20251.961.981.841.901.90-4.04%162,829
Apr 16, 20251.881.981.851.981.984.21%123,459
Apr 15, 20252.002.101.891.901.90-5.00%111,300
Apr 14, 20252.222.221.972.002.00-3.38%190,256
Apr 11, 20251.872.081.872.072.0711.29%106,031
Apr 10, 20251.871.981.731.861.86-1.59%92,905
Apr 9, 20251.691.951.581.891.8913.86%212,581
Apr 8, 20251.671.791.611.661.66-1.19%84,277
Apr 7, 20251.781.811.541.681.68-8.70%352,589
Apr 4, 20251.921.931.771.841.84-6.84%139,629
Apr 3, 20252.122.121.921.981.98-9.40%104,880
Apr 2, 20252.112.272.002.182.184.31%140,910
Apr 1, 20252.232.232.032.092.09-4.57%236,268
Mar 31, 20252.242.332.142.192.19-4.37%162,184
Mar 28, 20252.372.392.202.292.29-3.38%104,788
Mar 27, 20252.422.422.332.372.37-0.84%134,147
Mar 26, 20252.442.462.292.392.390.84%156,265
Mar 25, 20252.352.402.292.372.37-136,911
Mar 24, 20252.372.442.332.372.37-74,955
Mar 21, 20252.422.462.362.372.37-2.07%112,818
Mar 20, 20252.452.582.352.422.42-2.02%109,201
Mar 19, 20252.372.562.342.472.474.22%171,743
Mar 18, 20252.412.432.272.372.370.42%155,512
Mar 17, 20252.252.402.242.362.364.89%175,997
Mar 14, 20252.212.262.132.252.252.27%71,825
Mar 13, 20252.262.262.082.202.20-1.35%109,884
Mar 12, 20252.192.262.122.232.231.36%72,456
Mar 11, 20251.942.211.942.202.2010.55%91,072
Mar 10, 20251.932.221.911.991.991.53%155,073
Mar 7, 20252.112.151.931.961.96-7.11%185,014
Mar 6, 20252.192.292.092.112.11-5.38%102,113
Mar 5, 20252.212.502.172.232.231.36%117,720
Mar 4, 20252.232.232.072.202.20-3.08%179,751
Mar 3, 20252.302.532.272.272.27-1.30%117,765
Feb 28, 20252.322.542.232.302.30-1.71%326,393