-
5 DAY PERFORMANCE
+12.20% -
1 MONTH PERFORMANCE
+9.00% -
3 MONTH PERFORMANCE
+67.88% -
6 MONTH PERFORMANCE
+21.69% -
YEAR-TO-DATE PERFORMANCE
+81.10% -
1 YEAR PERFORMANCE
+150.00%
Inhibikase Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.02 | $2.31 (14.36%) | $2.39 | $1.96 | 197,801 | $20.52 M |
| 11/21/2024 | $1.98 | $2.01 (1.52%) | $2.03 | $1.75 | 257,200 | $17.85 M |
| 11/20/2024 | $2.01 | $1.98 (-1.49%) | $2.10 | $1.88 | 119,617 | $17.59 M |
| 11/19/2024 | $1.96 | $2.00 (2.04%) | $2.05 | $1.92 | 170,600 | $17.77 M |
| 11/18/2024 | $2.07 | $1.97 (-4.83%) | $2.08 | $1.95 | 126,315 | $17.50 M |
| 11/15/2024 | $2.35 | $2.05 (-12.77%) | $2.35 | $1.94 | 400,086 | $18.21 M |
| 11/14/2024 | $2.46 | $2.36 (-4.07%) | $2.50 | $2.26 | 111,100 | $20.96 M |
| 11/13/2024 | $2.87 | $2.42 (-15.68%) | $2.87 | $2.29 | 378,131 | $21.50 M |
| 11/12/2024 | $2.85 | $2.89 (1.4%) | $2.89 | $2.57 | 211,407 | $25.67 M |
| 11/11/2024 | $2.99 | $2.87 (-4.01%) | $3.20 | $2.60 | 660,401 | $25.49 M |
| 11/08/2024 | $2.86 | $2.88 (0.7%) | $3.69 | $2.85 | 1.57 M | $21.70 M |
| 11/07/2024 | $2.69 | $2.78 (3.35%) | $2.79 | $2.56 | 256,200 | $20.95 M |
| 11/06/2024 | $2.65 | $2.69 (1.51%) | $2.75 | $2.62 | 127,690 | $20.27 M |
| 11/05/2024 | $2.62 | $2.65 (1.15%) | $2.72 | $2.61 | 100,306 | $19.97 M |
| 11/04/2024 | $2.62 | $2.61 (-0.38%) | $2.75 | $2.44 | 166,400 | $19.67 M |
| 11/01/2024 | $2.54 | $2.64 (3.94%) | $2.73 | $2.54 | 85,917 | $19.89 M |
| 10/31/2024 | $2.80 | $2.53 (-9.64%) | $2.80 | $2.37 | 349,339 | $19.07 M |
| 10/30/2024 | $2.65 | $2.77 (4.53%) | $2.78 | $2.57 | 192,935 | $20.87 M |
| 10/29/2024 | $2.75 | $2.64 (-4%) | $2.79 | $2.56 | 196,600 | $19.89 M |
| 10/28/2024 | $2.44 | $2.74 (12.3%) | $2.79 | $2.43 | 541,200 | $20.65 M |
| 10/25/2024 | $2.49 | $2.42 (-2.81%) | $2.61 | $2.37 | 289,000 | $18.24 M |
| 10/24/2024 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.40 | 670,200 | $18.99 M |
| 10/23/2024 | $2.15 | $2.43 (13.02%) | $2.54 | $2.15 | 510,241 | $18.31 M |
| 10/22/2024 | $2.05 | $2.11 (2.93%) | $2.13 | $1.90 | 185,400 | $15.90 M |
| 10/21/2024 | $2.21 | $2.22 (0.45%) | $2.43 | $2.20 | 198,310 | $16.73 M |
| 10/18/2024 | $2.32 | $2.13 (-8.19%) | $2.33 | $2.00 | 273,129 | $16.05 M |
| 10/17/2024 | $1.89 | $2.35 (24.34%) | $2.51 | $1.89 | 646,300 | $17.71 M |
| 10/16/2024 | $1.68 | $1.94 (15.48%) | $2.04 | $1.65 | 444,303 | $14.62 M |
| 10/15/2024 | $1.57 | $1.71 (8.92%) | $1.73 | $1.52 | 260,943 | $12.89 M |
| 10/14/2024 | $1.40 | $1.59 (13.57%) | $1.65 | $1.40 | 341,900 | $11.98 M |
| 10/11/2024 | $1.27 | $1.47 (15.75%) | $1.50 | $1.27 | 679,929 | $11.08 M |
| 10/10/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.15 | 835,017 | $9.80 M |
| 10/09/2024 | $1.52 | $1.26 (-17.11%) | $1.88 | $1.15 | 19.45 M | $9.49 M |
| 10/08/2024 | $1.17 | $1.19 (1.71%) | $1.30 | $1.15 | 24,300 | $8.97 M |
| 10/07/2024 | $1.23 | $1.25 (1.63%) | $1.31 | $1.20 | 13,000 | $9.42 M |
| 10/04/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.26 | 6,940 | $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 |