Inhibikase Therapeutics, Inc. IKT
NASDAQ · United States · Health Technology
$2.00+0.07 (+3.63%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.00 | +3.63% | $1.96 | $2.02 | $1.93 | 434.50K |
| 2026-10-01 | $1.93 | -6.08% | $2.10 | $2.10 | $1.93 | 474.70K |
| 2026-09-30 | $2.06 | +1.73% | $2.03 | $2.08 | $1.99 | 579.50K |
| 2026-09-29 | $2.02 | -1.46% | $2.03 | $2.05 | $2.01 | 400.30K |
| 2026-09-28 | $2.05 | -0.49% | $2.05 | $2.07 | $1.94 | 765.10K |
| 2026-09-25 | $2.06 | -1.90% | $2.10 | $2.15 | $2.05 | 447.20K |
| 2026-09-24 | $2.10 | -2.33% | $2.15 | $2.17 | $2.08 | 499.10K |
| 2026-09-23 | $2.15 | -6.93% | $2.30 | $2.31 | $2.14 | 412.30K |
| 2026-09-22 | $2.31 | +5.00% | $2.23 | $2.34 | $2.21 | 468.70K |
| 2026-09-21 | $2.20 | -4.35% | $2.31 | $2.32 | $2.19 | 366.00K |
| 2026-09-18 | $2.30 | 0.00% | $2.31 | $2.35 | $2.28 | 3.21M |
| 2026-09-17 | $2.30 | -0.43% | $2.31 | $2.37 | $2.29 | 475.50K |
| 2026-09-16 | $2.31 | 0.00% | $2.32 | $2.35 | $2.26 | 370.50K |
| 2026-09-15 | $2.31 | -3.35% | $2.40 | $2.40 | $2.25 | 480.90K |
| 2026-09-14 | $2.39 | +2.14% | $2.34 | $2.42 | $2.34 | 482.90K |
| 2026-09-11 | $2.34 | +0.43% | $2.37 | $2.39 | $2.32 | 303.20K |
| 2026-09-10 | $2.33 | -3.32% | $2.37 | $2.38 | $2.32 | 332.40K |
| 2026-09-09 | $2.41 | -0.82% | $2.43 | $2.45 | $2.38 | 323.40K |
| 2026-09-08 | $2.43 | -2.80% | $2.45 | $2.53 | $2.43 | 310.50K |
| 2026-09-04 | $2.50 | -0.79% | $2.49 | $2.55 | $2.47 | 247.00K |
| 2026-09-03 | $2.52 | +0.80% | $2.50 | $2.61 | $2.46 | 564.20K |
| 2026-09-02 | $2.50 | +5.04% | $2.39 | $2.54 | $2.39 | 379.00K |
| 2026-09-01 | $2.38 | +3.03% | $2.30 | $2.40 | $2.27 | 523.20K |
| 2026-08-31 | $2.31 | -4.15% | $2.41 | $2.44 | $2.30 | 329.90K |
| 2026-08-28 | $2.41 | -2.43% | $2.48 | $2.48 | $2.37 | 308.00K |
| 2026-08-27 | $2.47 | -0.80% | $2.48 | $2.50 | $2.40 | 202.00K |
| 2026-08-26 | $2.49 | -0.40% | $2.50 | $2.51 | $2.43 | 244.10K |
| 2026-08-25 | $2.50 | 0.00% | $2.53 | $2.54 | $2.46 | 453.40K |
| 2026-08-24 | $2.50 | +4.60% | $2.41 | $2.54 | $2.35 | 734.70K |
| 2026-08-21 | $2.39 | +1.70% | $2.38 | $2.41 | $2.37 | 309.30K |
| 2026-08-20 | $2.35 | -4.08% | $2.45 | $2.47 | $2.33 | 540.00K |
| 2026-08-19 | $2.45 | +2.08% | $2.44 | $2.52 | $2.43 | 645.00K |
| 2026-08-18 | $2.40 | +0.42% | $2.36 | $2.41 | $2.31 | 344.00K |
| 2026-08-17 | $2.39 | -0.83% | $2.41 | $2.42 | $2.32 | 489.50K |
| 2026-08-14 | $2.41 | 0.00% | $2.39 | $2.43 | $2.37 | 227.90K |
| 2026-08-13 | $2.41 | +0.42% | $2.43 | $2.46 | $2.33 | 360.70K |
| 2026-08-12 | $2.40 | -2.04% | $2.38 | $2.47 | $2.38 | 296.90K |
| 2026-08-11 | $2.45 | -0.41% | $2.48 | $2.52 | $2.41 | 580.70K |
| 2026-08-10 | $2.46 | -0.40% | $2.44 | $2.53 | $2.42 | 479.00K |
| 2026-08-07 | $2.47 | +2.49% | $2.38 | $2.47 | $2.38 | 386.70K |
| 2026-08-06 | $2.41 | +0.42% | $2.39 | $2.49 | $2.38 | 422.90K |
| 2026-08-05 | $2.40 | -1.64% | $2.46 | $2.50 | $2.33 | 1.11M |
| 2026-08-04 | $2.44 | +10.41% | $2.25 | $2.46 | $2.24 | 1.26M |
| 2026-08-03 | $2.21 | +1.38% | $2.19 | $2.29 | $2.15 | 486.50K |
| 2026-07-31 | $2.18 | -4.39% | $2.27 | $2.29 | $2.13 | 369.50K |
| 2026-07-30 | $2.28 | +3.17% | $2.21 | $2.32 | $2.18 | 402.60K |
| 2026-07-29 | $2.21 | -4.33% | $2.31 | $2.33 | $2.17 | 684.80K |
| 2026-07-28 | $2.31 | -1.70% | $2.35 | $2.39 | $2.27 | 472.00K |
| 2026-07-27 | $2.35 | +0.86% | $2.36 | $2.39 | $2.32 | 513.90K |
| 2026-07-24 | $2.33 | 0.00% | $2.37 | $2.53 | $2.32 | 2.16M |
| 2026-07-23 | $2.33 | +7.37% | $2.13 | $2.34 | $2.12 | 1.35M |
| 2026-07-22 | $2.17 | -2.69% | $2.20 | $2.25 | $2.15 | 632.10K |
| 2026-07-21 | $2.23 | 0.00% | $2.23 | $2.32 | $2.18 | 901.30K |
| 2026-07-20 | $2.23 | +5.69% | $2.11 | $2.26 | $2.10 | 1.07M |
| 2026-07-17 | $2.11 | +4.98% | $1.96 | $2.15 | $1.94 | 1.74M |
| 2026-07-16 | $2.01 | -2.43% | $2.06 | $2.08 | $1.95 | 584.10K |
| 2026-07-15 | $2.06 | 0.00% | $2.08 | $2.10 | $1.99 | 981.70K |
| 2026-07-14 | $2.06 | +5.10% | $2.06 | $2.36 | $1.93 | 4.08M |
| 2026-07-13 | $1.96 | -3.92% | $2.03 | $2.05 | $1.95 | 356.40K |
| 2026-07-10 | $2.04 | 0.00% | $2.03 | $2.04 | $1.93 | 584.70K |
| 2026-07-09 | $2.04 | -1.45% | $2.07 | $2.09 | $1.94 | 621.00K |
| 2026-07-08 | $2.07 | +0.98% | $2.04 | $2.10 | $1.98 | 1.08M |
| 2026-07-07 | $2.05 | +3.54% | $1.98 | $2.13 | $1.97 | 1.27M |
| 2026-07-06 | $1.98 | -0.50% | $2.00 | $2.03 | $1.94 | 413.70K |
| 2026-07-02 | $1.99 | +2.58% | $1.97 | $2.04 | $1.95 | 678.50K |
| 2026-07-01 | $1.94 | -4.43% | $2.02 | $2.11 | $1.91 | 918.90K |
| 2026-06-30 | $2.03 | +5.18% | $1.93 | $2.05 | $1.91 | 1.52M |
| 2026-06-29 | $1.93 | +1.05% | $1.89 | $1.93 | $1.84 | 514.10K |
| 2026-06-26 | $1.91 | +2.14% | $1.84 | $1.93 | $1.84 | 3.82M |
| 2026-06-25 | $1.87 | 0.00% | $1.86 | $1.92 | $1.85 | 571.30K |
| 2026-06-24 | $1.87 | 0.00% | $1.87 | $1.92 | $1.85 | 937.80K |
| 2026-06-23 | $1.87 | +1.63% | $1.82 | $1.88 | $1.80 | 546.30K |
| 2026-06-22 | $1.84 | +0.55% | $1.83 | $1.88 | $1.78 | 602.40K |
| 2026-06-18 | $1.83 | +8.93% | $1.72 | $1.83 | $1.71 | 1.48M |
| 2026-06-17 | $1.68 | +0.60% | $1.68 | $1.73 | $1.66 | 677.00K |
| 2026-06-16 | $1.67 | 0.00% | $1.67 | $1.70 | $1.64 | 694.50K |
| 2026-06-15 | $1.67 | 0.00% | $1.67 | $1.73 | $1.65 | 375.30K |
| 2026-06-12 | $1.67 | 0.00% | $1.68 | $1.72 | $1.66 | 424.10K |
| 2026-06-11 | $1.67 | +0.60% | $1.69 | $1.70 | $1.64 | 338.50K |
| 2026-06-10 | $1.66 | -0.60% | $1.71 | $1.72 | $1.65 | 645.40K |
| 2026-06-09 | $1.67 | +3.09% | $1.65 | $1.68 | $1.61 | 792.90K |
| 2026-06-08 | $1.62 | -0.61% | $1.67 | $1.68 | $1.61 | 605.60K |
| 2026-06-05 | $1.63 | -1.81% | $1.68 | $1.69 | $1.61 | 627.00K |
| 2026-06-04 | $1.66 | -0.60% | $1.70 | $1.73 | $1.65 | 437.20K |
| 2026-06-03 | $1.67 | -1.76% | $1.70 | $1.74 | $1.65 | 845.80K |
| 2026-06-02 | $1.70 | -0.58% | $1.70 | $1.73 | $1.65 | 526.40K |
| 2026-06-01 | $1.71 | -2.29% | $1.75 | $1.79 | $1.70 | 517.70K |
| 2026-05-29 | $1.75 | -1.13% | $1.75 | $1.77 | $1.73 | 306.30K |
| 2026-05-28 | $1.77 | +4.12% | $1.70 | $1.78 | $1.69 | 423.80K |
| 2026-05-27 | $1.70 | 0.00% | $1.71 | $1.74 | $1.70 | 537.50K |