-
5 DAY PERFORMANCE
+4.10% -
1 MONTH PERFORMANCE
-5.22% -
3 MONTH PERFORMANCE
+9.48% -
6 MONTH PERFORMANCE
-42.27% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
+43.89%
Inhibikase Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.26 | 6,740 | $9.49 M |
| 10/03/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.22 | 4,431 | $9.57 M |
| 10/02/2024 | $1.19 | $1.20 (0.84%) | $1.30 | $1.19 | 9,245 | $9.04 M |
| 10/01/2024 | $1.29 | $1.22 (-5.43%) | $1.31 | $1.22 | 11,070 | $9.19 M |
| 09/30/2024 | $1.20 | $1.30 (8.33%) | $1.30 | $1.19 | 14,973 | $9.80 M |
| 09/27/2024 | $1.13 | $1.17 (3.54%) | $1.20 | $1.13 | 9,200 | $8.82 M |
| 09/26/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 17,146 | $8.67 M |
| 09/25/2024 | $1.19 | $1.13 (-5.04%) | $1.22 | $1.12 | 29,822 | $8.52 M |
| 09/24/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 12,500 | $8.67 M |
| 09/23/2024 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.17 | 14,400 | $8.82 M |
| 09/20/2024 | $1.17 | $1.20 (2.56%) | $1.22 | $1.17 | 44,215 | $9.04 M |
| 09/19/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.15 | 22,082 | $8.74 M |
| 09/18/2024 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.16 | 8,600 | $8.82 M |
| 09/17/2024 | $1.16 | $1.16 (0%) | $1.30 | $1.15 | 15,500 | $8.74 M |
| 09/16/2024 | $1.19 | $1.16 (-2.52%) | $1.31 | $1.15 | 35,200 | $8.74 M |
| 09/13/2024 | $1.28 | $1.18 (-7.81%) | $1.29 | $1.18 | 17,512 | $8.89 M |
| 09/12/2024 | $1.34 | $1.20 (-10.45%) | $1.40 | $1.17 | 33,900 | $9.04 M |
| 09/11/2024 | $1.31 | $1.32 (0.76%) | $1.43 | $1.26 | 35,300 | $9.95 M |
| 09/10/2024 | $1.33 | $1.34 (0.75%) | $1.51 | $1.31 | 55,100 | $10.10 M |
| 09/09/2024 | $1.33 | $1.39 (4.51%) | $1.39 | $1.28 | 5,700 | $10.47 M |
| 09/06/2024 | $1.28 | $1.34 (4.69%) | $1.38 | $1.28 | 8,030 | $10.10 M |
| 09/05/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.34 | 1,238 | $10.25 M |
| 09/04/2024 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.27 | 4,600 | $10.17 M |
| 09/03/2024 | $1.37 | $1.34 (-2.19%) | $1.41 | $1.29 | 6,800 | $10.10 M |
| 08/30/2024 | $1.33 | $1.40 (5.26%) | $1.40 | $1.33 | 3,100 | $10.55 M |
| 08/29/2024 | $1.34 | $1.39 (3.73%) | $1.42 | $1.34 | 10,604 | $10.47 M |
| 08/28/2024 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.31 | 26,700 | $10.40 M |
| 08/27/2024 | $1.40 | $1.40 (0%) | $1.45 | $1.35 | 8,700 | $10.55 M |
| 08/26/2024 | $1.53 | $1.45 (-5.23%) | $1.56 | $1.34 | 92,700 | $10.93 M |
| 08/23/2024 | $1.34 | $1.43 (6.72%) | $1.46 | $1.33 | 11,321 | $10.78 M |
| 08/22/2024 | $1.45 | $1.37 (-5.52%) | $1.48 | $1.31 | 21,746 | $10.32 M |
| 08/21/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.39 | 8,300 | $10.93 M |
| 08/20/2024 | $1.29 | $1.41 (9.3%) | $1.59 | $1.29 | 114,900 | $10.63 M |
| 08/19/2024 | $1.29 | $1.28 (-0.78%) | $1.38 | $1.19 | 18,035 | $9.65 M |
| 08/16/2024 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.20 | 7,622 | $9.57 M |
| 08/15/2024 | $1.33 | $1.23 (-7.52%) | $1.39 | $1.20 | 7,808 | $9.27 M |
| 08/14/2024 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.28 | 15,814 | $9.80 M |
| 08/13/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.30 | 16,700 | $10.40 M |
| 08/12/2024 | $1.34 | $1.32 (-1.49%) | $1.42 | $1.28 | 11,304 | $9.95 M |
| 08/09/2024 | $1.29 | $1.28 (-0.78%) | $1.44 | $1.27 | 7,600 | $8.12 M |
| 08/08/2024 | $1.30 | $1.29 (-0.77%) | $1.42 | $1.26 | 21,814 | $8.18 M |
| 08/07/2024 | $1.32 | $1.27 (-3.79%) | $1.47 | $1.25 | 7,546 | $8.05 M |
| 08/06/2024 | $1.34 | $1.31 (-2.24%) | $1.46 | $1.29 | 17,905 | $8.31 M |
| 08/05/2024 | $1.25 | $1.28 (2.4%) | $1.51 | $1.16 | 22,245 | $8.12 M |
| 08/02/2024 | $1.54 | $1.33 (-13.64%) | $1.54 | $1.29 | 18,601 | $8.43 M |
| 08/01/2024 | $1.41 | $1.37 (-2.84%) | $1.52 | $1.37 | 12,700 | $8.69 M |
| 07/31/2024 | $1.51 | $1.41 (-6.62%) | $1.56 | $1.38 | 22,400 | $8.94 M |
| 07/30/2024 | $1.48 | $1.44 (-2.7%) | $1.54 | $1.40 | 45,231 | $9.13 M |
| 07/29/2024 | $1.58 | $1.55 (-1.9%) | $1.62 | $1.49 | 27,550 | $9.83 M |
| 07/26/2024 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.54 | 10,300 | $10.15 M |
| 07/25/2024 | $1.52 | $1.60 (5.26%) | $1.73 | $1.51 | 7,520 | $10.15 M |
| 07/24/2024 | $1.55 | $1.64 (5.81%) | $1.71 | $1.51 | 49,100 | $10.40 M |
| 07/23/2024 | $1.51 | $1.56 (3.31%) | $1.61 | $1.44 | 39,200 | $9.89 M |
| 07/22/2024 | $1.47 | $1.48 (0.68%) | $1.51 | $1.36 | 8,130 | $9.38 M |
| 07/19/2024 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.39 | 41,202 | $9.51 M |
| 07/18/2024 | $1.49 | $1.46 (-2.01%) | $1.68 | $1.46 | 48,373 | $9.26 M |
| 07/17/2024 | $1.49 | $1.49 (0%) | $1.52 | $1.42 | 37,491 | $9.45 M |
| 07/16/2024 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.36 | 29,722 | $9.76 M |
| 07/15/2024 | $1.45 | $1.49 (2.76%) | $1.53 | $1.41 | 13,527 | $9.45 M |
| 07/12/2024 | $1.42 | $1.46 (2.82%) | $1.55 | $1.39 | 22,205 | $9.26 M |
| 07/11/2024 | $1.28 | $1.36 (6.25%) | $1.53 | $1.23 | 25,659 | $8.62 M |
| 07/10/2024 | $1.31 | $1.31 (0%) | $1.37 | $1.26 | 34,212 | $8.31 M |
| 07/09/2024 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.25 | 16,390 | $8.50 M |
| 07/08/2024 | $1.20 | $1.35 (12.5%) | $1.39 | $1.20 | 41,126 | $8.56 M |