NasdaqCM - Nasdaq Real Time Price USD

Inhibikase Therapeutics, Inc. (IKT)

2.0800
-0.0400
(-1.89%)
As of 2:25:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.07002.10501.95002.08002.080054,340
May 14, 20252.27002.27002.12002.12002.120091,300
May 13, 20252.20002.26002.00602.23002.2300154,800
May 12, 20252.03002.22002.03002.19002.1900161,400
May 9, 20252.09002.09001.93502.00002.0000109,400
May 8, 20251.85002.13001.82002.10002.1000135,100
May 7, 20251.94001.94001.78001.85001.8500140,900
May 6, 20252.05002.09001.94001.94001.9400131,400
May 5, 20252.18002.30002.08002.09002.090065,200
May 2, 20252.25002.36502.20002.25002.2500116,500
May 1, 20252.26002.31002.21002.24002.240049,800
Apr 30, 20252.17002.29502.15502.26002.2600131,600
Apr 29, 20252.18002.26002.13002.25002.2500131,500
Apr 28, 20252.15002.20002.09002.20002.2000136,600
Apr 25, 20252.22002.23002.09502.11002.110093,400
Apr 24, 20252.15002.26002.11002.26002.2600103,600
Apr 23, 20252.02002.17502.01002.16002.1600112,000
Apr 22, 20251.93001.96501.78501.96001.9600131,000
Apr 21, 20251.85001.90001.79001.89001.890062,400
Apr 17, 20251.96001.98001.84001.90001.9000162,800
Apr 16, 20251.88001.98001.85001.98001.9800123,500
Apr 15, 20252.00002.10001.88501.90001.9000111,300
Apr 14, 20252.22002.22001.97002.00002.0000190,300
Apr 11, 20251.87002.08001.86502.07002.0700105,900
Apr 10, 20251.87001.98001.73001.86001.860092,900
Apr 9, 20251.69001.95001.58001.89001.8900212,600
Apr 8, 20251.67001.79001.61001.66001.660084,300
Apr 7, 20251.78001.80501.54001.68001.6800352,600
Apr 4, 20251.92001.93001.76501.84001.8400139,600
Apr 3, 20252.12002.12001.92001.97501.9750104,900
Apr 2, 20252.11002.26502.00002.18002.1800140,900
Apr 1, 20252.23002.23002.03002.09002.0900236,300
Mar 31, 20252.24002.33002.14002.19002.1900162,200
Mar 28, 20252.37002.39002.20002.29002.2900104,800
Mar 27, 20252.42002.42002.33002.37002.3700134,100
Mar 26, 20252.44002.46002.29002.39002.3900155,800
Mar 25, 20252.35002.40002.29002.37002.3700136,900
Mar 24, 20252.37002.44002.33002.37002.370075,000
Mar 21, 20252.42002.46002.36002.37002.3700112,800
Mar 20, 20252.45002.58002.35002.42002.4200109,200
Mar 19, 20252.37002.56002.34202.47002.4700171,700
Mar 18, 20252.41002.42502.26602.37002.3700155,500
Mar 17, 20252.25002.40002.24002.36002.3600176,000
Mar 14, 20252.21002.26002.13002.25002.250071,800
Mar 13, 20252.26002.26002.08002.20002.2000109,900
Mar 12, 20252.19002.25502.12002.23002.230072,500
Mar 11, 20251.94002.21001.94002.20002.200091,100
Mar 10, 20251.93002.21601.91001.99001.9900155,100
Mar 7, 20252.11002.15001.93001.96001.9600184,900
Mar 6, 20252.19002.28502.09002.11002.1100102,100
Mar 5, 20252.21002.50002.17002.23002.2300117,700
Mar 4, 20252.23002.23002.07002.20002.2000179,800
Mar 3, 20252.30002.53102.27002.27002.2700117,800
Feb 28, 20252.32002.54002.23002.30002.3000326,400
Feb 27, 20252.41002.43002.31002.34002.340092,000
Feb 26, 20252.23002.46002.23002.38002.3800120,400
Feb 25, 20252.45002.50002.17502.24002.2400194,200
Feb 24, 20252.82002.89002.38002.48002.4800247,700
Feb 21, 20253.32003.32002.93002.97002.9700266,600
Feb 20, 20253.08003.32002.99003.26003.2600283,500
Feb 19, 20252.61003.10002.52003.08003.0800262,700
Feb 18, 20252.28002.64002.28002.60002.6000228,000
Feb 14, 20252.21002.38002.21002.35002.3500122,500
Feb 13, 20252.29002.32502.20002.23002.230091,200
Feb 12, 20252.25002.39002.25002.26002.2600139,300
Feb 11, 20252.40002.45002.33502.34002.3400156,200
Feb 10, 20252.25002.51002.25002.44002.4400256,700
Feb 7, 20252.42002.53002.30602.35002.3500154,900
Feb 6, 20252.35002.53002.29002.43002.4300239,500
Feb 5, 20252.22002.34002.19002.33002.3300157,000
Feb 4, 20252.16002.28002.07002.27002.2700159,400
Feb 3, 20252.20002.37002.03002.16002.1600227,800
Jan 31, 20251.90002.29001.90002.27002.2700442,300
Jan 30, 20252.17002.59001.91001.92001.9200982,600
Jan 29, 20252.75002.84502.71002.80002.8000430,000
Jan 28, 20252.69002.78002.66002.76002.760081,900
Jan 27, 20252.82002.85002.66002.74002.740084,300
Jan 24, 20252.86002.89502.74002.81002.810080,800
Jan 23, 20252.79002.96002.72502.83002.8300119,300
Jan 22, 20252.80002.84002.70702.80002.800080,700
Jan 21, 20252.76002.89002.62002.81002.8100126,300
Jan 17, 20252.77002.84902.67402.72002.720039,700
Jan 16, 20252.76002.90002.55002.76002.760092,400
Jan 15, 20252.70002.83502.68002.73002.730083,400
Jan 14, 20252.75002.98102.58502.66002.660086,600
Jan 13, 20252.85003.03002.66002.66002.6600148,000
Jan 10, 20253.00003.10002.86002.95002.9500178,400
Jan 8, 20253.25003.34503.06003.10003.1000102,100
Jan 7, 20253.11003.34003.11003.21003.2100190,700
Jan 6, 20253.25003.47003.15003.16003.1600301,900
Jan 3, 20253.36003.36003.10503.32003.3200188,100
Jan 2, 20253.49003.49003.14003.29003.290082,800
Dec 31, 20243.36003.49003.04003.25003.2500200,900
Dec 30, 20243.05003.24002.96003.24003.2400132,300
Dec 27, 20243.04003.12002.90703.05003.050059,500
Dec 26, 20242.95003.10002.90203.06003.0600101,900
Dec 24, 20242.92003.05002.92002.96002.960066,100
Dec 23, 20243.23003.23002.90002.96002.9600176,100
Dec 20, 20243.13003.50003.07003.20003.20001,800,300
Dec 19, 20243.64003.88003.11003.16003.1600836,000
Dec 18, 20244.04004.20003.65003.65003.6500892,700
Dec 17, 20243.58004.14003.55003.97003.9700930,900
Dec 16, 20243.55003.94003.55003.57003.57001,016,800
Dec 13, 20243.18003.50003.16803.44003.4400349,800
Dec 12, 20243.21003.50003.12003.24003.2400246,400
Dec 11, 20243.15003.55003.15003.20003.2000412,200
Dec 10, 20243.21503.60003.17003.20003.2000288,400
Dec 9, 20243.54003.61003.02003.21003.2100523,600
Dec 6, 20242.67703.33002.67703.28003.2800408,700
Dec 5, 20242.71002.81002.57002.73002.7300141,900
Dec 4, 20242.77002.85002.63002.74002.7400140,600
Dec 3, 20242.70002.89502.66002.80002.8000179,100
Dec 2, 20242.99003.17002.70002.76002.7600270,900
Nov 29, 20242.76002.98002.76002.92002.9200179,200
Nov 27, 20242.40002.86502.39002.73002.7300293,900
Nov 26, 20242.38002.48002.26002.36002.3600111,900
Nov 25, 20242.32002.50002.25002.34002.3400205,400
Nov 22, 20242.02002.38701.96002.31002.3100199,400
Nov 21, 20241.98002.02501.75002.01002.0100257,200
Nov 20, 20242.01002.10001.88001.98001.9800119,600
Nov 19, 20241.96002.05001.92002.00002.0000170,600
Nov 18, 20242.07002.08001.95001.97001.9700126,200
Nov 15, 20242.35002.35001.94002.05002.0500400,000
Nov 14, 20242.46002.50002.26002.36002.3600111,100
Nov 13, 20242.87002.87002.29002.42002.4200378,100
Nov 12, 20242.85002.89002.57002.89002.8900211,400
Nov 11, 20242.99003.20002.60002.87002.8700660,200
Nov 8, 20242.86003.69002.85002.88002.88001,568,200
Nov 7, 20242.69002.79002.56002.78002.7800256,200
Nov 6, 20242.65002.75002.62002.69002.6900127,600
Nov 5, 20242.62002.72002.61002.65002.6500100,100
Nov 4, 20242.62002.75002.44002.61002.6100166,400
Nov 1, 20242.54002.73002.54002.64002.640085,900
Oct 31, 20242.80002.80002.37002.53002.5300348,900
Oct 30, 20242.65002.78002.56802.77002.7700192,900
Oct 29, 20242.75002.78502.56002.64002.6400196,600
Oct 28, 20242.44002.79002.43002.74002.7400541,200
Oct 25, 20242.49002.61002.37002.42002.4200289,000
Oct 24, 20242.59002.62002.40002.52002.5200670,200
Oct 23, 20242.15002.54002.15002.43002.4300510,200
Oct 22, 20242.05002.13001.90002.11002.1100185,400
Oct 21, 20242.21002.43002.20002.22002.2200197,600
Oct 18, 20242.32002.33002.00002.13002.1300273,100
Oct 17, 20241.89002.51001.89002.35002.3500646,300
Oct 16, 20241.68002.04001.65001.94001.9400444,300
Oct 15, 20241.57001.73001.52301.71001.7100260,900
Oct 14, 20241.40001.65001.40001.59001.5900341,900
Oct 11, 20241.27001.50001.27001.47001.4700679,700
Oct 10, 20241.31001.34001.14601.30001.3000835,000
Oct 9, 20241.52001.88001.15001.26001.260019,445,000
Oct 8, 20241.17001.30001.15001.19001.190024,300
Oct 7, 20241.23001.31001.20001.25001.250013,000
Oct 4, 20241.30501.31001.26001.26001.26006,900
Oct 3, 20241.25001.28501.22001.27001.27004,400
Oct 2, 20241.19001.30001.19001.20001.20009,200
Oct 1, 20241.29001.31001.22001.22001.220010,900
Sep 30, 20241.20001.30001.19001.30001.300014,600
Sep 27, 20241.13301.19501.13301.17001.17009,200
Sep 26, 20241.13001.17001.13001.15001.150016,900
Sep 25, 20241.19001.22001.12001.13001.130029,800
Sep 24, 20241.17001.17001.15001.15001.150012,500
Sep 23, 20241.24001.24001.17001.17001.170014,300
Sep 20, 20241.17001.22001.17001.20001.200041,400
Sep 19, 20241.22001.24001.15001.16001.160021,700
Sep 18, 20241.19001.24001.16001.17001.17008,600
Sep 17, 20241.16001.30001.15001.16001.160015,500
Sep 16, 20241.19001.30501.15001.16001.160035,200
Sep 13, 20241.28001.29001.18001.18001.180017,500
Sep 12, 20241.34001.40001.17001.20001.200033,900
Sep 11, 20241.31001.42701.26001.32001.320035,300
Sep 10, 20241.33001.51001.31001.34001.340055,100
Sep 9, 20241.33001.39001.28001.39001.39005,700
Sep 6, 20241.28001.38001.28001.34001.34008,000
Sep 5, 20241.34001.40001.34001.36001.36001,200
Sep 4, 20241.38001.43001.27001.35001.35004,600
Sep 3, 20241.37001.41001.29001.34001.34006,800
Aug 30, 20241.33001.40001.33001.40001.40003,100
Aug 29, 20241.34001.42001.34001.38701.387010,600
Aug 28, 20241.42201.42201.31001.38401.384026,700
Aug 27, 20241.40001.45001.35001.40001.40008,700
Aug 26, 20241.53001.56001.34001.45001.450092,700
Aug 23, 20241.34001.46001.33401.43001.430011,300
Aug 22, 20241.45001.48001.30901.37001.370021,700
Aug 21, 20241.45001.45001.39001.45001.45008,300
Aug 20, 20241.29001.59001.29001.41001.4100114,900
Aug 19, 20241.29001.38001.19001.28001.280018,000
Aug 16, 20241.28001.33501.20001.27001.27007,600
Aug 15, 20241.33001.39001.20001.23001.23007,800
Aug 14, 20241.38001.39001.28001.30001.300015,700
Aug 13, 20241.40801.41001.30101.38001.380016,700
Aug 12, 20241.34001.42001.28001.32001.320011,300
Aug 9, 20241.29001.44001.27001.28001.28007,600
Aug 8, 20241.29501.42001.25901.29001.290021,800
Aug 7, 20241.31701.47401.25001.27001.27007,500
Aug 6, 20241.34001.46001.29001.31001.310017,900
Aug 5, 20241.25001.51101.16001.28001.280022,200
Aug 2, 20241.53501.53501.29001.33001.330018,600
Aug 1, 20241.41001.52001.36901.37001.370012,700
Jul 31, 20241.51501.56001.38001.41001.410022,400
Jul 30, 20241.48001.54001.40001.44001.440045,200
Jul 29, 20241.58001.62001.49001.55001.550027,500
Jul 26, 20241.73001.73001.54001.59501.595010,300
Jul 25, 20241.52001.73001.51001.60001.60007,500
Jul 24, 20241.55001.71001.51001.64001.640049,100
Jul 23, 20241.50901.61001.44001.56001.560039,200
Jul 22, 20241.47001.51001.36001.48001.48008,100
Jul 19, 20241.55001.58001.39001.50001.500041,200
Jul 18, 20241.49001.67501.46001.46001.460048,400
Jul 17, 20241.49001.52001.42001.49001.490037,500
Jul 16, 20241.55001.60001.36001.54001.540029,700
Jul 15, 20241.45001.53001.41001.49001.490013,500
Jul 12, 20241.42001.55001.39001.45501.455022,200
Jul 11, 20241.28001.53001.23001.36001.360025,600
Jul 10, 20241.31001.37001.26001.31001.310034,200
Jul 9, 20241.42001.42001.25001.33601.336016,400
Jul 8, 20241.20001.39001.20001.35001.350041,100
Jul 5, 20241.20001.40001.14001.16001.160040,400
Jul 3, 20241.15001.25501.14501.15101.151068,100
Jul 2, 20241.31001.31001.20001.21001.210014,800
Jul 1, 20241.24001.27001.13001.24001.240044,300
Jun 28, 20241.38501.45001.17001.21001.210062,300
Jun 27, 20241.40001.52001.36001.37001.370015,700
Jun 26, 20241.39001.43001.26001.41001.410024,500
Jun 25, 20241.38001.40001.31001.38601.38609,000
Jun 24, 20241.43001.44001.31001.33001.330022,700
Jun 21, 20241.41001.50001.35001.40001.400030,100
Jun 20, 20241.49001.49001.41001.43001.430017,600
Jun 18, 20241.63701.64001.47001.49001.490012,800
Jun 17, 20241.42001.59001.42001.59001.590024,500
Jun 14, 20241.50001.51501.39201.41001.410019,400
Jun 13, 20241.57001.57001.52001.53001.53008,100
Jun 12, 20241.64001.71001.54001.58001.580023,700
Jun 11, 20241.56001.66501.53001.59501.595012,500
Jun 10, 20241.61001.69101.53001.63001.630014,800
Jun 7, 20241.63501.69501.61001.69001.690013,400
Jun 6, 20241.78001.83001.50001.66001.660026,100
Jun 5, 20241.82001.82001.73001.73001.730035,000
Jun 4, 20241.87001.92001.64001.81501.815029,000
Jun 3, 20241.88001.92001.78001.86001.860010,600
May 31, 20241.82001.89001.81501.84001.840033,300
May 30, 20241.84001.84001.80001.81001.810014,300
May 29, 20241.80001.82001.80001.81001.810019,800
May 28, 20241.84001.84001.65001.76001.760020,600
May 24, 20241.90001.90001.75001.81001.810033,100
May 23, 20241.89001.89001.77001.83001.830028,300
May 22, 20241.86001.91001.73001.89001.890029,700
May 21, 20241.92001.92001.76501.89001.890036,900
May 20, 20241.75001.90001.63001.86001.8600120,900
May 17, 20241.76001.88401.71501.73001.730046,800
May 16, 20241.83001.97001.69001.76001.7600103,100
May 15, 20241.58002.22001.55001.99001.9900567,100

Related Tickers

IKNA Ikena Oncology, Inc.
1.0950
+1.39%
 
MBX MBX Biosciences, Inc.
10.32
+1.48%
 
SRZN Surrozen, Inc.
6.80
+4.54%
 
TARA Protara Therapeutics, Inc.
3.0750
-1.76%
 
RAPP Rapport Therapeutics, Inc.
9.68
+0.52%
 
IMMX Immix Biopharma, Inc.
2.0698
+4.54%
 
0PB.BE Puma Biotechnology Inc
2.6800
+3.47%
 
ANTX AN2 Therapeutics, Inc.
1.1800
-0.84%
 
0NZU.IL Zealand Pharma A/S
402.85
-1.20%
 
OLMA Olema Pharmaceuticals, Inc.
4.5410
+0.91%