Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
2.770
+0.130 (4.92%)
At close: Oct 30, 2024, 4:00 PM
2.790
+0.020 (0.72%)
After-hours: Oct 30, 2024, 7:50 PM EDT

Inhibikase Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.652.782.572.772.774.92%192,935
Oct 29, 20242.752.792.562.642.64-3.65%196,594
Oct 28, 20242.442.792.432.742.7413.22%541,195
Oct 25, 20242.492.612.372.422.42-3.97%288,984
Oct 24, 20242.592.622.402.522.523.70%670,166
Oct 23, 20242.152.542.152.432.4315.17%510,241
Oct 22, 20242.052.131.902.112.11-4.95%185,369
Oct 21, 20242.212.432.202.222.224.23%197,563
Oct 18, 20242.322.332.002.132.13-9.36%273,129
Oct 17, 20241.892.511.892.352.3521.13%646,266
Oct 16, 20241.682.041.651.941.9413.45%444,303
Oct 15, 20241.571.731.521.711.717.55%260,943
Oct 14, 20241.401.651.401.591.598.16%341,888
Oct 11, 20241.271.501.271.471.4713.08%679,929
Oct 10, 20241.311.341.151.301.303.17%835,017
Oct 9, 20241.521.881.151.261.265.88%19,445,022
Oct 8, 20241.171.301.151.191.19-4.80%24,258
Oct 7, 20241.231.311.201.251.25-0.79%12,961
Oct 4, 20241.311.311.261.261.26-0.79%6,940
Oct 3, 20241.251.291.221.271.275.83%4,431
Oct 2, 20241.191.301.191.201.20-1.64%9,245
Oct 1, 20241.291.311.221.221.22-6.15%10,901
Sep 30, 20241.201.301.191.301.3011.11%14,973
Sep 27, 20241.131.201.131.171.171.74%9,155
Sep 26, 20241.131.171.131.151.151.77%17,146
Sep 25, 20241.191.221.121.131.13-1.74%29,822
Sep 24, 20241.171.171.151.151.15-1.71%12,468
Sep 23, 20241.241.241.171.171.17-2.50%14,400
Sep 20, 20241.171.221.171.201.203.45%41,405
Sep 19, 20241.221.241.151.161.16-0.85%21,801
Sep 18, 20241.191.241.161.171.170.86%8,588
Sep 17, 20241.161.301.151.161.16-15,458
Sep 16, 20241.191.311.151.161.16-1.69%35,159
Sep 13, 20241.281.291.181.181.18-1.67%17,512
Sep 12, 20241.341.401.171.201.20-9.09%33,868
Sep 11, 20241.311.431.261.321.32-1.49%35,276
Sep 10, 20241.331.511.311.341.34-3.60%55,091
Sep 9, 20241.331.391.281.391.393.73%5,683
Sep 6, 20241.281.381.281.341.34-1.47%8,030
Sep 5, 20241.341.401.341.361.360.74%1,238
Sep 4, 20241.381.431.271.351.350.75%4,599
Sep 3, 20241.371.411.291.341.34-4.29%6,799
Aug 30, 20241.331.401.331.401.400.94%3,098
Aug 29, 20241.341.421.341.391.390.22%10,604
Aug 28, 20241.421.421.311.381.38-1.14%26,684
Aug 27, 20241.401.451.351.401.40-3.45%8,660
Aug 26, 20241.531.561.341.451.451.40%92,651
Aug 23, 20241.341.461.331.431.434.38%11,321
Aug 22, 20241.451.481.311.371.37-5.52%21,746
Aug 21, 20241.451.451.391.451.452.84%8,271
Aug 20, 20241.291.591.291.411.4110.16%114,892
Aug 19, 20241.291.381.191.281.280.79%18,035
Aug 16, 20241.281.341.201.271.273.25%7,622
Aug 15, 20241.331.391.201.231.23-5.38%7,808
Aug 14, 20241.381.391.281.301.30-5.80%15,814
Aug 13, 20241.411.411.301.381.384.55%16,683
Aug 12, 20241.341.421.281.321.323.13%11,304
Aug 9, 20241.291.441.271.281.28-0.78%7,562
Aug 8, 20241.301.421.261.291.291.57%21,814
Aug 7, 20241.321.471.251.271.27-3.05%7,546
Aug 6, 20241.341.461.291.311.312.34%17,905
Aug 5, 20241.251.511.161.281.28-3.76%22,245
Aug 2, 20241.541.541.291.331.33-2.92%18,601
Aug 1, 20241.411.521.371.371.37-2.84%12,661
Jul 31, 20241.521.561.381.411.41-2.08%22,368
Jul 30, 20241.481.541.401.441.44-7.10%45,231
Jul 29, 20241.581.621.491.551.55-2.82%27,550
Jul 26, 20241.731.731.541.601.60-0.31%10,251
Jul 25, 20241.521.731.511.601.60-2.44%7,520
Jul 24, 20241.551.711.511.641.645.13%49,077
Jul 23, 20241.511.611.441.561.565.41%39,200
Jul 22, 20241.471.511.361.481.48-1.33%8,130
Jul 19, 20241.551.581.391.501.502.74%41,202
Jul 18, 20241.491.681.461.461.46-2.01%48,373
Jul 17, 20241.491.521.421.491.49-3.25%37,491
Jul 16, 20241.551.601.361.541.543.36%29,722
Jul 15, 20241.451.531.411.491.492.41%13,527
Jul 12, 20241.421.551.391.461.466.99%22,205
Jul 11, 20241.281.531.231.361.363.82%25,659
Jul 10, 20241.311.371.261.311.31-1.95%34,212
Jul 9, 20241.421.421.251.341.34-1.04%16,390
Jul 8, 20241.201.391.201.351.3516.38%41,126
Jul 5, 20241.201.401.141.161.160.78%40,441
Jul 3, 20241.151.261.151.151.15-4.88%68,062
Jul 2, 20241.311.311.201.211.21-2.42%14,775
Jul 1, 20241.241.271.131.241.242.48%44,339
Jun 28, 20241.391.451.171.211.21-11.68%62,341
Jun 27, 20241.401.521.361.371.37-2.84%15,672
Jun 26, 20241.391.431.261.411.411.73%24,467
Jun 25, 20241.381.401.311.391.394.21%9,010
Jun 24, 20241.431.441.311.331.33-5.00%22,716
Jun 21, 20241.411.501.351.401.40-2.10%30,123
Jun 20, 20241.491.491.411.431.43-4.03%17,613
Jun 18, 20241.641.641.471.491.49-6.29%12,774
Jun 17, 20241.421.591.421.591.5912.77%24,467
Jun 14, 20241.501.521.391.411.41-7.84%19,430
Jun 13, 20241.571.571.521.531.53-3.16%8,052
Jun 12, 20241.641.711.541.581.58-0.94%23,856
Jun 11, 20241.561.671.531.601.60-2.15%12,464
Jun 10, 20241.611.691.531.631.63-3.55%14,828