Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
2.000
+0.020 (0.99%)
Nov 21, 2024, 1:26 PM EST - Market open
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.01 | 2.10 | 1.88 | 1.98 | 1.98 | -1.00% | 119,572 |
| Nov 19, 2024 | 1.96 | 2.05 | 1.92 | 2.00 | 2.00 | 1.52% | 170,595 |
| Nov 18, 2024 | 2.07 | 2.08 | 1.95 | 1.97 | 1.97 | -3.90% | 126,315 |
| Nov 15, 2024 | 2.35 | 2.35 | 1.94 | 2.05 | 2.05 | -13.14% | 400,086 |
| Nov 14, 2024 | 2.46 | 2.50 | 2.26 | 2.36 | 2.36 | -2.48% | 111,077 |
| Nov 13, 2024 | 2.87 | 2.87 | 2.29 | 2.42 | 2.42 | -16.26% | 378,131 |
| Nov 12, 2024 | 2.85 | 2.89 | 2.57 | 2.89 | 2.89 | 0.70% | 211,407 |
| Nov 11, 2024 | 2.99 | 3.20 | 2.60 | 2.87 | 2.87 | -0.35% | 660,401 |
| Nov 8, 2024 | 2.86 | 3.69 | 2.85 | 2.88 | 2.88 | 3.60% | 1,568,317 |
| Nov 7, 2024 | 2.69 | 2.79 | 2.56 | 2.78 | 2.78 | 3.35% | 256,182 |
| Nov 6, 2024 | 2.65 | 2.75 | 2.62 | 2.69 | 2.69 | 1.51% | 127,690 |
| Nov 5, 2024 | 2.62 | 2.72 | 2.61 | 2.65 | 2.65 | 1.53% | 100,306 |
| Nov 4, 2024 | 2.62 | 2.75 | 2.44 | 2.61 | 2.61 | -1.14% | 166,365 |
| Nov 1, 2024 | 2.54 | 2.73 | 2.54 | 2.64 | 2.64 | 4.35% | 85,917 |
| Oct 31, 2024 | 2.80 | 2.80 | 2.37 | 2.53 | 2.53 | -8.66% | 349,339 |
| Oct 30, 2024 | 2.65 | 2.78 | 2.57 | 2.77 | 2.77 | 4.92% | 192,935 |
| Oct 29, 2024 | 2.75 | 2.79 | 2.56 | 2.64 | 2.64 | -3.65% | 196,594 |
| Oct 28, 2024 | 2.44 | 2.79 | 2.43 | 2.74 | 2.74 | 13.22% | 541,195 |
| Oct 25, 2024 | 2.49 | 2.61 | 2.37 | 2.42 | 2.42 | -3.97% | 288,984 |
| Oct 24, 2024 | 2.59 | 2.62 | 2.40 | 2.52 | 2.52 | 3.70% | 670,166 |
| Oct 23, 2024 | 2.15 | 2.54 | 2.15 | 2.43 | 2.43 | 15.17% | 510,241 |
| Oct 22, 2024 | 2.05 | 2.13 | 1.90 | 2.11 | 2.11 | -4.95% | 185,369 |
| Oct 21, 2024 | 2.21 | 2.43 | 2.20 | 2.22 | 2.22 | 4.23% | 197,563 |
| Oct 18, 2024 | 2.32 | 2.33 | 2.00 | 2.13 | 2.13 | -9.36% | 273,129 |
| Oct 17, 2024 | 1.89 | 2.51 | 1.89 | 2.35 | 2.35 | 21.13% | 646,266 |
| Oct 16, 2024 | 1.68 | 2.04 | 1.65 | 1.94 | 1.94 | 13.45% | 444,303 |
| Oct 15, 2024 | 1.57 | 1.73 | 1.52 | 1.71 | 1.71 | 7.55% | 260,943 |
| Oct 14, 2024 | 1.40 | 1.65 | 1.40 | 1.59 | 1.59 | 8.16% | 341,888 |
| Oct 11, 2024 | 1.27 | 1.50 | 1.27 | 1.47 | 1.47 | 13.08% | 679,929 |
| Oct 10, 2024 | 1.31 | 1.34 | 1.15 | 1.30 | 1.30 | 3.17% | 835,017 |
| Oct 9, 2024 | 1.52 | 1.88 | 1.15 | 1.26 | 1.26 | 5.88% | 19,445,022 |
| Oct 8, 2024 | 1.17 | 1.30 | 1.15 | 1.19 | 1.19 | -4.80% | 24,258 |
| Oct 7, 2024 | 1.23 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 12,961 |
| Oct 4, 2024 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 6,940 |
| Oct 3, 2024 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | 5.83% | 4,431 |
| Oct 2, 2024 | 1.19 | 1.30 | 1.19 | 1.20 | 1.20 | -1.64% | 9,245 |
| Oct 1, 2024 | 1.29 | 1.31 | 1.22 | 1.22 | 1.22 | -6.15% | 10,901 |
| Sep 30, 2024 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | 11.11% | 14,973 |
| Sep 27, 2024 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 9,155 |
| Sep 26, 2024 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 17,146 |
| Sep 25, 2024 | 1.19 | 1.22 | 1.12 | 1.13 | 1.13 | -1.74% | 29,822 |
| Sep 24, 2024 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 12,468 |
| Sep 23, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 14,400 |
| Sep 20, 2024 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 41,405 |
| Sep 19, 2024 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -0.85% | 21,801 |
| Sep 18, 2024 | 1.19 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 8,588 |
| Sep 17, 2024 | 1.16 | 1.30 | 1.15 | 1.16 | 1.16 | - | 15,458 |
| Sep 16, 2024 | 1.19 | 1.31 | 1.15 | 1.16 | 1.16 | -1.69% | 35,159 |
| Sep 13, 2024 | 1.28 | 1.29 | 1.18 | 1.18 | 1.18 | -1.67% | 17,512 |
| Sep 12, 2024 | 1.34 | 1.40 | 1.17 | 1.20 | 1.20 | -9.09% | 33,868 |
| Sep 11, 2024 | 1.31 | 1.43 | 1.26 | 1.32 | 1.32 | -1.49% | 35,276 |
| Sep 10, 2024 | 1.33 | 1.51 | 1.31 | 1.34 | 1.34 | -3.60% | 55,091 |
| Sep 9, 2024 | 1.33 | 1.39 | 1.28 | 1.39 | 1.39 | 3.73% | 5,683 |
| Sep 6, 2024 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | -1.47% | 8,030 |
| Sep 5, 2024 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 0.74% | 1,238 |
| Sep 4, 2024 | 1.38 | 1.43 | 1.27 | 1.35 | 1.35 | 0.75% | 4,599 |
| Sep 3, 2024 | 1.37 | 1.41 | 1.29 | 1.34 | 1.34 | -4.29% | 6,799 |
| Aug 30, 2024 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 0.94% | 3,098 |
| Aug 29, 2024 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 0.22% | 10,604 |
| Aug 28, 2024 | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | -1.14% | 26,684 |
| Aug 27, 2024 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | -3.45% | 8,660 |
| Aug 26, 2024 | 1.53 | 1.56 | 1.34 | 1.45 | 1.45 | 1.40% | 92,651 |
| Aug 23, 2024 | 1.34 | 1.46 | 1.33 | 1.43 | 1.43 | 4.38% | 11,321 |
| Aug 22, 2024 | 1.45 | 1.48 | 1.31 | 1.37 | 1.37 | -5.52% | 21,746 |
| Aug 21, 2024 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 8,271 |
| Aug 20, 2024 | 1.29 | 1.59 | 1.29 | 1.41 | 1.41 | 10.16% | 114,892 |
| Aug 19, 2024 | 1.29 | 1.38 | 1.19 | 1.28 | 1.28 | 0.79% | 18,035 |
| Aug 16, 2024 | 1.28 | 1.34 | 1.20 | 1.27 | 1.27 | 3.25% | 7,622 |
| Aug 15, 2024 | 1.33 | 1.39 | 1.20 | 1.23 | 1.23 | -5.38% | 7,808 |
| Aug 14, 2024 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -5.80% | 15,814 |
| Aug 13, 2024 | 1.41 | 1.41 | 1.30 | 1.38 | 1.38 | 4.55% | 16,683 |
| Aug 12, 2024 | 1.34 | 1.42 | 1.28 | 1.32 | 1.32 | 3.13% | 11,304 |
| Aug 9, 2024 | 1.29 | 1.44 | 1.27 | 1.28 | 1.28 | -0.78% | 7,562 |
| Aug 8, 2024 | 1.30 | 1.42 | 1.26 | 1.29 | 1.29 | 1.57% | 21,814 |
| Aug 7, 2024 | 1.32 | 1.47 | 1.25 | 1.27 | 1.27 | -3.05% | 7,546 |
| Aug 6, 2024 | 1.34 | 1.46 | 1.29 | 1.31 | 1.31 | 2.34% | 17,905 |
| Aug 5, 2024 | 1.25 | 1.51 | 1.16 | 1.28 | 1.28 | -3.76% | 22,245 |
| Aug 2, 2024 | 1.54 | 1.54 | 1.29 | 1.33 | 1.33 | -2.92% | 18,601 |
| Aug 1, 2024 | 1.41 | 1.52 | 1.37 | 1.37 | 1.37 | -2.84% | 12,661 |
| Jul 31, 2024 | 1.52 | 1.56 | 1.38 | 1.41 | 1.41 | -2.08% | 22,368 |
| Jul 30, 2024 | 1.48 | 1.54 | 1.40 | 1.44 | 1.44 | -7.10% | 45,231 |
| Jul 29, 2024 | 1.58 | 1.62 | 1.49 | 1.55 | 1.55 | -2.82% | 27,550 |
| Jul 26, 2024 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -0.31% | 10,251 |
| Jul 25, 2024 | 1.52 | 1.73 | 1.51 | 1.60 | 1.60 | -2.44% | 7,520 |
| Jul 24, 2024 | 1.55 | 1.71 | 1.51 | 1.64 | 1.64 | 5.13% | 49,077 |
| Jul 23, 2024 | 1.51 | 1.61 | 1.44 | 1.56 | 1.56 | 5.41% | 39,200 |
| Jul 22, 2024 | 1.47 | 1.51 | 1.36 | 1.48 | 1.48 | -1.33% | 8,130 |
| Jul 19, 2024 | 1.55 | 1.58 | 1.39 | 1.50 | 1.50 | 2.74% | 41,202 |
| Jul 18, 2024 | 1.49 | 1.68 | 1.46 | 1.46 | 1.46 | -2.01% | 48,373 |
| Jul 17, 2024 | 1.49 | 1.52 | 1.42 | 1.49 | 1.49 | -3.25% | 37,491 |
| Jul 16, 2024 | 1.55 | 1.60 | 1.36 | 1.54 | 1.54 | 3.36% | 29,722 |
| Jul 15, 2024 | 1.45 | 1.53 | 1.41 | 1.49 | 1.49 | 2.41% | 13,527 |
| Jul 12, 2024 | 1.42 | 1.55 | 1.39 | 1.46 | 1.46 | 6.99% | 22,205 |
| Jul 11, 2024 | 1.28 | 1.53 | 1.23 | 1.36 | 1.36 | 3.82% | 25,659 |
| Jul 10, 2024 | 1.31 | 1.37 | 1.26 | 1.31 | 1.31 | -1.95% | 34,212 |
| Jul 9, 2024 | 1.42 | 1.42 | 1.25 | 1.34 | 1.34 | -1.04% | 16,390 |
| Jul 8, 2024 | 1.20 | 1.39 | 1.20 | 1.35 | 1.35 | 16.38% | 41,126 |
| Jul 5, 2024 | 1.20 | 1.40 | 1.14 | 1.16 | 1.16 | 0.78% | 40,441 |
| Jul 3, 2024 | 1.15 | 1.26 | 1.15 | 1.15 | 1.15 | -4.88% | 68,062 |
| Jul 2, 2024 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -2.42% | 14,775 |