Skip to main content
Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
3.200
+0.040 (1.27%)
At close: Dec 20, 2024, 4:00 PM
3.270
+0.070 (2.19%)
After-hours: Dec 20, 2024, 5:59 PM EST

Inhibikase Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.133.503.073.203.201.27%1,800,283
Dec 19, 20243.643.883.113.163.16-13.42%837,158
Dec 18, 20244.044.203.653.653.65-8.06%892,725
Dec 17, 20243.584.143.553.973.9711.20%931,036
Dec 16, 20243.553.943.553.573.573.78%1,016,808
Dec 13, 20243.183.503.173.443.446.17%349,818
Dec 12, 20243.213.503.123.243.241.25%246,358
Dec 11, 20243.153.553.153.203.20-412,340
Dec 10, 20243.223.603.173.203.20-0.31%288,407
Dec 9, 20243.543.613.023.213.21-2.13%523,569
Dec 6, 20242.683.332.683.283.2820.15%408,733
Dec 5, 20242.712.812.572.732.73-0.36%141,942
Dec 4, 20242.772.852.632.742.74-2.14%140,618
Dec 3, 20242.702.902.662.802.801.45%179,125
Dec 2, 20242.993.172.702.762.76-5.48%270,934
Nov 29, 20242.762.982.762.922.926.96%179,157
Nov 27, 20242.402.872.392.732.7315.68%293,859
Nov 26, 20242.382.482.262.362.360.85%111,878
Nov 25, 20242.322.502.252.342.341.30%205,376
Nov 22, 20242.022.391.962.312.3114.93%199,363
Nov 21, 20241.982.031.752.012.011.52%257,164
Nov 20, 20242.012.101.881.981.98-1.00%119,617
Nov 19, 20241.962.051.922.002.001.52%170,595
Nov 18, 20242.072.081.951.971.97-3.90%126,315
Nov 15, 20242.352.351.942.052.05-13.14%400,086
Nov 14, 20242.462.502.262.362.36-2.48%111,077
Nov 13, 20242.872.872.292.422.42-16.26%378,131
Nov 12, 20242.852.892.572.892.890.70%211,407
Nov 11, 20242.993.202.602.872.87-0.35%660,401
Nov 8, 20242.863.692.852.882.883.60%1,568,317
Nov 7, 20242.692.792.562.782.783.35%256,182
Nov 6, 20242.652.752.622.692.691.51%127,690
Nov 5, 20242.622.722.612.652.651.53%100,306
Nov 4, 20242.622.752.442.612.61-1.14%166,365
Nov 1, 20242.542.732.542.642.644.35%85,917
Oct 31, 20242.802.802.372.532.53-8.66%349,339
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