Inhibikase Therapeutics Inc (IKT) Historical Stock Data

2.80 ↑0.04 (1.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IKT is up 0.53% a day on average. There have been 17 days where Inhibikase Therapeutics Inc closed green and 13 days where IKT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.70	2.80	↑$0.10 (3.70%)	2.66	2.90	179.12K
2024-12-02	2.99	2.76	↓$0.23 (-7.69%)	2.70	3.17	270.93K
2024-11-29	2.76	2.92	↑$0.16 (5.80%)	2.76	2.98	179.16K
2024-11-27	2.40	2.73	↑$0.33 (13.75%)	2.39	2.86	293.86K
2024-11-26	2.38	2.36	↓$0.02 (-0.84%)	2.26	2.48	111.88K
2024-11-25	2.32	2.34	↑$0.02 (0.86%)	2.25	2.50	205.38K
2024-11-22	2.02	2.31	↑$0.29 (14.36%)	1.96	2.39	199.25K
2024-11-21	1.98	2.01	↑$0.03 (1.52%)	1.75	2.03	257.01K
2024-11-20	2.01	1.98	↓$0.03 (-1.49%)	1.88	2.10	119.59K
2024-11-19	1.96	2.00	↑$0.04 (2.04%)	1.92	2.05	170.60K
2024-11-18	2.07	1.97	↓$0.10 (-4.83%)	1.95	2.08	126.32K
2024-11-15	2.35	2.05	↓$0.30 (-12.77%)	1.94	2.35	400.09K
2024-11-14	2.46	2.36	↓$0.10 (-4.07%)	2.26	2.50	111.08K
2024-11-13	2.87	2.42	↓$0.45 (-15.68%)	2.29	2.87	376.78K
2024-11-12	2.85	2.89	↑$0.04 (1.40%)	2.57	2.89	211.41K
2024-11-11	2.99	2.87	↓$0.12 (-4.01%)	2.60	3.20	660.40K
2024-11-08	2.86	2.88	↑$0.02 (0.70%)	2.85	3.69	1.57M
2024-11-07	2.69	2.78	↑$0.09 (3.35%)	2.56	2.79	256.08K
2024-11-06	2.65	2.69	↑$0.04 (1.51%)	2.62	2.75	127.59K
2024-11-05	2.62	2.65	↑$0.03 (1.15%)	2.61	2.72	100.31K
2024-11-04	2.62	2.61	↓$0.01 (-0.38%)	2.44	2.75	166.37K
2024-11-01	2.54	2.64	↑$0.10 (3.94%)	2.54	2.73	85.92K
2024-10-31	2.80	2.53	↓$0.27 (-9.64%)	2.37	2.80	348.91K
2024-10-30	2.65	2.77	↑$0.12 (4.53%)	2.57	2.78	191.94K
2024-10-29	2.75	2.64	↓$0.11 (-4.00%)	2.56	2.79	195.25K
2024-10-28	2.44	2.74	↑$0.30 (12.30%)	2.43	2.79	541.19K
2024-10-25	2.49	2.42	↓$0.07 (-2.81%)	2.37	2.61	288.48K
2024-10-24	2.59	2.52	↓$0.07 (-2.70%)	2.40	2.62	669.47K
2024-10-23	2.15	2.43	↑$0.28 (13.02%)	2.15	2.54	472.34K
2024-10-22	2.05	2.11	↑$0.06 (2.93%)	1.90	2.13	179.61K