Inhibikase Therapeutics Inc (IKT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.34351145038 | 1.31 | 1.4 | 1.15 | 22083 | 1.17621932 | CS |
| 4 | -0.15 | -10.7913669065 | 1.39 | 1.56 | 1.15 | 21150 | 1.32954142 | CS |
| 12 | -0.16 | -11.4285714286 | 1.4 | 1.73 | 1.13 | 24742 | 1.36945192 | CS |
| 26 | -0.75 | -37.6884422111 | 1.99 | 2.4448 | 1.13 | 39373 | 1.66420601 | CS |
| 52 | -0.26 | -17.3333333333 | 1.5 | 3.82 | 0.79 | 127771 | 1.52553926 | CS |
| 156 | -11.06 | -89.918699187 | 12.3 | 14.04 | 0.79 | 171689 | 5.28893606 | CS |
| 260 | -62.78 | -98.0631052796 | 64.02 | 70.8 | 0.79 | 213229 | 11.12593798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.17 | 0.01 | 0.86 | 1.19 | 1.24 | 1.16 | 8588 |
| 1726612500 | 1.16 | 0 | 0.00 | 1.16 | 1.2999 | 1.15 | 15288 |
| 1726526100 | 1.16 | -0.02 | -1.69 | 1.19 | 1.305 | 1.15 | 35158 |
| 1726266900 | 1.18 | -0.02 | -1.67 | 1.28 | 1.2897 | 1.18 | 17512 |
| 1726180500 | 1.2 | -0.12 | -9.09 | 1.31 | 1.4 | 1.17 | 33868 |
| 1726094100 | 1.32 | -0.02 | -1.49 | 1.33 | 1.4273 | 1.26 | 35276 |
| 1726007700 | 1.34 | -0.05 | -3.60 | 1.33 | 1.51 | 1.31 | 55091 |
| 1725921300 | 1.3899999 | 0.05 | 3.73 | 1.34 | 1.4 | 1.28 | 5683 |
| 1725662100 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.3899999 | 1.28 | 8030 |
| 1725575700 | 1.36 | 0.01 | 0.74 | 1.34 | 1.43 | 1.34 | 1236 |
| 1725489300 | 1.35 | 0.01 | 0.75 | 1.3799999 | 1.43 | 1.27 | 4599 |
| 1725402900 | 1.34 | -0.06 | -4.29 | 1.43 | 1.43 | 1.29 | 6799 |
| 1725057300 | 1.4 | 0.01 | 0.97 | 1.35 | 1.4 | 1.33 | 3098 |
| 1724970900 | 1.3865 | 0 | 0.18 | 1.34 | 1.4199 | 1.34 | 10604 |
| 1724884500 | 1.3839999 | -0.02 | -1.14 | 1.45 | 1.45 | 1.31 | 26684 |
| 1724798100 | 1.4 | -0.05 | -3.45 | 1.4 | 1.45 | 1.35 | 8642 |
| 1724711700 | 1.45 | 0.02 | 1.40 | 1.53 | 1.56 | 1.34 | 92651 |
| 1724452500 | 1.43 | 0.06 | 4.38 | 1.36 | 1.46 | 1.3335 | 11290 |
| 1724366100 | 1.37 | -0.08 | -5.52 | 1.3899999 | 1.48 | 1.309 | 21745 |
| 1724279700 | 1.45 | 0.04 | 2.84 | 1.45 | 1.45 | 1.3899999 | 8270 |
| 1724193300 | 1.41 | 0.13 | 10.16 | 1.29 | 1.59 | 1.29 | 114892 |
| 1724106900 | 1.28 | 0.01 | 0.79 | 1.29 | 1.3799999 | 1.19 | 18035 |
| 1723847700 | 1.27 | 0.04 | 3.25 | 1.28 | 1.335 | 1.2 | 7607 |
| 1723761300 | 1.23 | -0.07 | -5.38 | 1.3 | 1.3899 | 1.2 | 7808 |
| 1723674900 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.3899999 | 1.28 | 15814 |
| 1723588500 | 1.3799999 | 0.06 | 4.55 | 1.33 | 1.41 | 1.3008 | 16683 |
| 1723502100 | 1.32 | 0.04 | 3.13 | 1.34 | 1.4199 | 1.28 | 11304 |
| 1723242900 | 1.28 | -0.01 | -0.78 | 1.29 | 1.44 | 1.27 | 7562 |
| 1723156500 | 1.29 | 0.02 | 1.57 | 1.25 | 1.42 | 1.25 | 21814 |
| 1723070100 | 1.27 | -0.04 | -3.05 | 1.3 | 1.4743 | 1.25 | 7546 |
| 1722983700 | 1.31 | 0.03 | 2.34 | 1.34 | 1.46 | 1.29 | 17075 |
| 1722897300 | 1.28 | -0.05 | -3.76 | 1.25 | 1.5108 | 1.16 | 22245 |
| 1722638100 | 1.33 | -0.04 | -2.92 | 1.42 | 1.535 | 1.29 | 18601 |
| 1722551700 | 1.37 | -0.04 | -2.84 | 1.42 | 1.52 | 1.369 | 12658 |
| 1722465300 | 1.41 | -0.03 | -2.08 | 1.46 | 1.56 | 1.3799999 | 22368 |
| 1722378900 | 1.44 | -0.11 | -7.10 | 1.56 | 1.56 | 1.4 | 45231 |
| 1722292500 | 1.55 | -0.05 | -2.82 | 1.61 | 1.62 | 1.49 | 27518 |
| 1722033300 | 1.595 | -0.01 | -0.31 | 1.56 | 1.73 | 1.54 | 10251 |
| 1721946900 | 1.6 | -0.04 | -2.44 | 1.69 | 1.73 | 1.51 | 7520 |
| 1721860500 | 1.6399999 | 0.08 | 5.13 | 1.55 | 1.71 | 1.51 | 49077 |
| 1721774100 | 1.56 | 0.08 | 5.41 | 1.5 | 1.61 | 1.44 | 39200 |
| 1721687700 | 1.48 | -0.02 | -1.33 | 1.47 | 1.51 | 1.36 | 8054 |
| 1721428500 | 1.5 | 0.04 | 2.74 | 1.53 | 1.58 | 1.3899999 | 41202 |
| 1721342100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.675 | 1.46 | 48373 |
| 1721255700 | 1.49 | -0.05 | -3.25 | 1.49 | 1.52 | 1.4201 | 37491 |
| 1721169300 | 1.54 | 0.05 | 3.36 | 1.47 | 1.6001 | 1.36 | 29722 |
| 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 | 1.28 | 1.5299 | 1.23 | 25646 |
| 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 | -0.13 | -9.49 | 1.24 | 1.27 | 1.1299999 | 44336 |
| 1719614100 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
