Inhibikase Therapeutics Inc (IKT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.52112676056 | 1.42 | 1.6001 | 1.23 | 22332 | 1.37579804 | CS |
| 4 | -0.15 | -9.25925925926 | 1.62 | 1.64 | 1.13 | 28515 | 1.29595641 | CS |
| 12 | 0.03 | 2.08333333333 | 1.44 | 2.22 | 1.13 | 46190 | 1.6326763 | CS |
| 26 | -0.15 | -9.25925925926 | 1.62 | 3.82 | 1.13 | 95553 | 2.31150808 | CS |
| 52 | -1.33 | -47.5 | 2.8 | 3.82 | 0.79 | 129700 | 1.56339893 | CS |
| 156 | -14.07 | -90.5405405405 | 15.54 | 16.38 | 0.79 | 206652 | 6.7643454 | CS |
| 260 | -62.55 | -97.7038425492 | 64.02 | 70.8 | 0.79 | 223045 | 11.19265745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.49 | 0.03 | 2.41 | 1.45 | 1.53 | 1.4104 | 13527 |
| 1720823700 | 1.455 | 0.1 | 6.99 | 1.36 | 1.55 | 1.36 | 22205 |
| 1720737300 | 1.36 | 0.05 | 3.82 | 1.2717 | 1.5299 | 1.23 | 25327 |
| 1720650900 | 1.31 | -0.03 | -1.95 | 1.31 | 1.37 | 1.26 | 34212 |
| 1720564500 | 1.336 | -0.01 | -1.04 | 1.42 | 1.42 | 1.25 | 16390 |
| 1720478100 | 1.35 | 0.19 | 16.38 | 1.2 | 1.3899999 | 1.2 | 39290 |
| 1720218900 | 1.16 | 0.01 | 0.87 | 1.2 | 1.4 | 1.1399999 | 40441 |
| 1720040640 | 1.15 | -0.06 | -4.96 | 1.15 | 1.2549999 | 1.145 | 68062 |
| 1719959700 | 1.21 | -0.03 | -2.42 | 1.29 | 1.3099 | 1.2 | 14775 |
| 1719873300 | 1.24 | 0.03 | 2.48 | 1.24 | 1.27 | 1.1299999 | 44336 |
| 1719614100 | 1.21 | -0.16 | -11.68 | 1.42 | 1.45 | 1.17 | 62341 |
| 1719527700 | 1.37 | -0.04 | -2.84 | 1.4 | 1.52 | 1.36 | 15672 |
| 1719441300 | 1.41 | 0.02 | 1.77 | 1.3899999 | 1.43 | 1.26 | 24467 |
| 1719354900 | 1.3855 | 0.06 | 4.17 | 1.3799999 | 1.4 | 1.31 | 9010 |
| 1719268500 | 1.33 | -0.07 | -5.00 | 1.43 | 1.44 | 1.31 | 22716 |
| 1719009300 | 1.4 | -0.03 | -2.10 | 1.46 | 1.5 | 1.35 | 30123 |
| 1718922900 | 1.43 | -0.06 | -4.03 | 1.49 | 1.49 | 1.4095 | 17603 |
| 1718750100 | 1.49 | -0.1 | -6.29 | 1.62 | 1.6399999 | 1.47 | 12774 |
| 1718663700 | 1.59 | 0.18 | 12.77 | 1.4 | 1.59 | 1.4 | 24467 |
| 1718404500 | 1.41 | -0.12 | -7.84 | 1.52 | 1.52 | 1.3919999 | 15930 |
| 1718318100 | 1.53 | -0.05 | -3.16 | 1.58 | 1.58 | 1.52 | 8052 |
| 1718231700 | 1.58 | -0.02 | -0.94 | 1.7103 | 1.7103 | 1.54 | 23595 |
| 1718145300 | 1.595 | -0.04 | -2.15 | 1.6 | 1.6651 | 1.53 | 12464 |
| 1718058900 | 1.6299999 | -0.06 | -3.55 | 1.6399999 | 1.691 | 1.53 | 14828 |
| 1717799700 | 1.69 | 0.03 | 1.81 | 1.635 | 1.695 | 1.61 | 13636 |
| 1717713300 | 1.66 | -0.07 | -4.05 | 1.78 | 1.8299 | 1.5 | 26026 |
| 1717626900 | 1.73 | -0.09 | -4.69 | 1.83 | 1.83 | 1.73 | 34994 |
| 1717540500 | 1.8152 | -0.04 | -2.41 | 1.87 | 1.9197 | 1.6399999 | 28958 |
| 1717454100 | 1.86 | 0.02 | 1.09 | 1.84 | 1.92 | 1.78 | 10632 |
| 1717194900 | 1.84 | 0.03 | 1.66 | 1.82 | 1.89 | 1.815 | 33341 |
| 1717108500 | 1.81 | 0 | 0.00 | 1.84 | 1.84 | 1.8 | 14250 |
| 1717022100 | 1.81 | 0.05 | 2.84 | 1.77 | 1.82 | 1.77 | 19775 |
| 1716935700 | 1.76 | -0.05 | -2.76 | 1.84 | 1.84 | 1.65 | 20417 |
| 1716590100 | 1.81 | -0.02 | -1.09 | 1.9 | 1.9 | 1.75 | 33059 |
| 1716503700 | 1.83 | -0.06 | -3.17 | 1.89 | 1.89 | 1.795 | 28197 |
| 1716417300 | 1.89 | 0 | 0.00 | 1.86 | 1.91 | 1.73 | 29703 |
| 1716330900 | 1.89 | 0.03 | 1.61 | 1.92 | 1.92 | 1.765 | 36881 |
| 1716244500 | 1.86 | 0.13 | 7.51 | 1.75 | 1.9 | 1.6299999 | 120907 |
| 1715985300 | 1.73 | -0.03 | -1.70 | 1.76 | 1.8844 | 1.715 | 46753 |
| 1715898900 | 1.76 | -0.23 | -11.56 | 1.75 | 1.97 | 1.69 | 103129 |
| 1715812500 | 1.99 | 0.45 | 29.22 | 1.58 | 2.22 | 1.55 | 566259 |
| 1715726100 | 1.54 | 0.18 | 13.24 | 1.36 | 1.6 | 1.36 | 48090 |
| 1715639700 | 1.36 | 0.05 | 3.82 | 1.31 | 1.4 | 1.3013999 | 9936 |
| 1715380500 | 1.31 | -0.05 | -3.68 | 1.4 | 1.44 | 1.3 | 55165 |
| 1715294100 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.3899999 | 1.35 | 34652 |
| 1715207700 | 1.4 | 0.14 | 11.11 | 1.28 | 1.55 | 1.28 | 34551 |
| 1715121300 | 1.26 | -0.03 | -2.33 | 1.29 | 1.3 | 1.2 | 30515 |
| 1715034900 | 1.29 | -0.1 | -7.19 | 1.4 | 1.45 | 1.29 | 71592 |
| 1714775700 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.51 | 1.3304 | 46965 |
| 1714689300 | 1.34 | -0.01 | -0.74 | 1.3899999 | 1.4 | 1.29 | 69386 |
| 1714602900 | 1.35 | -0.12 | -8.16 | 1.43 | 1.45 | 1.35 | 94356 |
| 1714516500 | 1.47 | -0.12 | -7.55 | 1.54 | 1.595 | 1.43 | 57409 |
| 1714430100 | 1.59 | -0.12 | -7.02 | 1.65 | 1.78 | 1.59 | 40442 |
| 1714170900 | 1.71 | -0.19 | -10.00 | 1.67 | 1.82 | 1.67 | 98983 |
| 1714084500 | 1.9 | 0.03 | 1.60 | 1.745 | 1.9 | 1.7119 | 20064 |
| 1713998100 | 1.87 | 0.29 | 18.35 | 1.6299999 | 1.87 | 1.5431999 | 62108 |
| 1713911700 | 1.58 | 0.21 | 15.33 | 1.44 | 1.61 | 1.42 | 79090 |
| 1713825300 | 1.37 | -0.67 | -32.84 | 1.96 | 1.96 | 1.29 | 369097 |
| 1713566100 | 2.04 | -0.06 | -2.86 | 2.06 | 2.13 | 2.02 | 52727 |
| 1713479700 | 2.1 | -0.03 | -1.41 | 2.15 | 2.15 | 2.04 | 27638 |
| 1713393300 | 2.13 | 0 | 0.19 | 2.2 | 2.2 | 2.11 | 37008 |
| 1713306900 | 2.126 | -0.07 | -3.14 | 2.195 | 2.195 | 2.126 | 10130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
