Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inhibikase Therapeutics Inc (NQ: IKT )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.820 1.890 1.815 1.840 33,341 +0.03(+1.66%)
May 30, 2024 1.840 1.840 1.800 1.810 14,250 +0.00(+0.00%)
May 29, 2024 1.800 1.820 1.800 1.810 19,775 +0.05(+2.84%)
May 28, 2024 1.840 1.840 1.650 1.760 20,639 -0.05(-2.76%)
May 24, 2024 1.900 1.900 1.750 1.810 33,059 -0.02(-1.09%)
May 23, 2024 1.890 1.890 1.770 1.830 28,337 -0.06(-3.17%)
May 22, 2024 1.860 1.910 1.730 1.890 29,703 +0.00(+0.00%)
May 21, 2024 1.920 1.920 1.765 1.890 36,881 +0.03(+1.61%)
May 20, 2024 1.750 1.900 1.630 1.860 121,107 +0.13(+7.51%)
May 17, 2024 1.760 1.884 1.715 1.730 46,753 -0.03(-1.70%)
May 16, 2024 1.830 1.970 1.690 1.760 103,129 -0.23(-11.56%)
May 15, 2024 1.580 2.220 1.550 1.990 566,318 +0.45(+29.22%)
May 14, 2024 1.380 1.600 1.360 1.540 48,090 +0.18(+13.24%)
May 13, 2024 1.310 1.400 1.301 1.360 9,936 +0.05(+3.82%)
May 10, 2024 1.400 1.440 1.300 1.310 55,332 -0.05(-3.68%)
May 09, 2024 1.390 1.390 1.350 1.360 34,652 -0.04(-2.86%)
May 08, 2024 1.310 1.550 1.310 1.400 34,794 +0.14(+11.11%)
May 07, 2024 1.290 1.300 1.200 1.260 30,515 -0.03(-2.33%)
May 06, 2024 1.400 1.450 1.290 1.290 71,592 -0.10(-7.19%)
May 03, 2024 1.380 1.510 1.330 1.390 46,966 +0.05(+3.73%)
May 02, 2024 1.390 1.400 1.290 1.340 69,386 -0.01(-0.74%)
May 01, 2024 1.430 1.450 1.350 1.350 94,356 -0.12(-8.16%)
Apr 30, 2024 1.540 1.595 1.430 1.470 57,409 -0.12(-7.55%)
Apr 29, 2024 1.650 1.780 1.590 1.590 40,442 -0.12(-7.02%)
Apr 26, 2024 1.670 1.820 1.670 1.710 98,983 -0.19(-10.00%)
Apr 25, 2024 1.820 1.900 1.712 1.900 21,668 +0.03(+1.60%)
Apr 24, 2024 1.630 1.870 1.543 1.870 62,108 +0.29(+18.35%)
Apr 23, 2024 1.440 1.610 1.420 1.580 79,090 +0.21(+15.33%)
Apr 22, 2024 1.960 1.960 1.290 1.370 369,101 -0.67(-32.84%)
Apr 19, 2024 2.120 2.130 2.020 2.040 52,727 -0.06(-2.86%)
Apr 18, 2024 2.100 2.150 2.043 2.100 27,638 -0.03(-1.41%)
Apr 17, 2024 2.200 2.200 2.110 2.130 37,008 +0.00(+0.19%)
Apr 16, 2024 2.298 2.300 2.126 2.126 12,950 -0.07(-3.14%)
Apr 15, 2024 2.190 2.250 2.145 2.195 27,860 +0.00(+0.23%)
Apr 12, 2024 2.180 2.230 2.150 2.190 31,387 -0.06(-2.67%)
Apr 11, 2024 2.150 2.250 2.150 2.250 24,626 +0.10(+4.65%)
Apr 10, 2024 2.090 2.200 2.090 2.150 28,755 +0.02(+0.94%)
Apr 09, 2024 2.180 2.200 2.050 2.130 24,120 -0.08(-3.62%)
Apr 08, 2024 2.170 2.290 2.150 2.210 34,846 +0.01(+0.45%)
Apr 05, 2024 2.180 2.270 2.150 2.200 42,011 +0.00(+0.00%)
Apr 04, 2024 2.200 2.270 2.150 2.200 50,804 +0.05(+2.33%)
Apr 03, 2024 2.130 2.280 2.090 2.150 26,545 +0.00(+0.00%)
Apr 02, 2024 2.150 2.290 2.120 2.150 46,468 -0.01(-0.46%)
Apr 01, 2024 2.200 2.280 2.010 2.160 67,763 +0.00(+0.00%)
Mar 28, 2024 2.180 2.445 2.080 2.160 97,891 -0.14(-6.09%)
Mar 27, 2024 2.260 2.318 2.250 2.300 14,674 +0.01(+0.44%)
Mar 26, 2024 2.210 2.390 2.210 2.290 41,020 +0.08(+3.62%)
Mar 25, 2024 2.330 2.350 2.200 2.210 30,276 -0.02(-0.90%)
Mar 22, 2024 2.200 2.250 2.140 2.230 18,974 +0.02(+0.90%)
Mar 21, 2024 2.200 2.300 1.920 2.210 54,066 +0.16(+7.80%)
Mar 20, 2024 1.970 2.100 1.913 2.050 72,388 +0.12(+6.22%)
Mar 19, 2024 1.990 2.020 1.810 1.930 80,390 -0.08(-3.98%)
Mar 18, 2024 2.170 2.170 1.960 2.010 91,863 -0.10(-4.74%)
Mar 15, 2024 2.120 2.209 2.050 2.110 37,000 -0.02(-0.94%)
Mar 14, 2024 2.170 2.300 2.110 2.130 47,691 -0.10(-4.48%)
Mar 13, 2024 2.210 2.350 2.210 2.230 29,335 -0.04(-1.76%)
Mar 12, 2024 2.370 2.420 2.110 2.270 47,513 -0.16(-6.58%)
Mar 11, 2024 2.460 2.460 2.290 2.430 37,266 -0.04(-1.62%)
Mar 08, 2024 2.490 2.490 2.380 2.470 34,179 +0.05(+2.07%)
Mar 07, 2024 2.420 2.490 2.290 2.420 44,403 +0.01(+0.41%)
Mar 06, 2024 2.390 2.410 2.230 2.410 55,199 +0.03(+1.26%)
Mar 05, 2024 2.270 2.440 2.190 2.380 73,944 +0.13(+5.78%)
Mar 04, 2024 2.170 2.250 2.090 2.250 50,020 +0.10(+4.65%)
Mar 01, 2024 2.180 2.220 2.070 2.150 79,396 -0.01(-0.46%)
Feb 29, 2024 2.320 2.350 2.140 2.160 62,915 -0.06(-2.70%)
Feb 28, 2024 2.290 2.306 2.110 2.220 67,764 -0.04(-1.77%)
Feb 27, 2024 2.180 2.350 2.141 2.260 52,241 +0.04(+1.80%)
Feb 26, 2024 2.160 2.220 2.030 2.220 72,819 +0.08(+3.74%)
Feb 23, 2024 2.180 2.230 2.035 2.140 58,596 -0.04(-1.83%)
Feb 22, 2024 2.400 2.400 2.020 2.180 138,447 -0.04(-1.80%)
Feb 21, 2024 2.220 2.375 2.120 2.220 52,448 -0.06(-2.63%)
Feb 20, 2024 2.360 2.410 2.180 2.280 54,269 -0.08(-3.39%)
Feb 16, 2024 2.450 2.450 2.120 2.360 136,047 -0.01(-0.42%)
Feb 15, 2024 2.450 2.600 2.370 2.370 157,134 -0.17(-6.69%)
Feb 14, 2024 2.580 2.600 2.400 2.540 160,631 +0.07(+2.83%)
Feb 13, 2024 2.550 2.600 2.420 2.470 176,373 -0.09(-3.52%)
Feb 12, 2024 2.690 2.758 2.536 2.560 105,633 -0.12(-4.48%)
Feb 09, 2024 2.790 2.810 2.600 2.680 174,815 -0.07(-2.55%)
Feb 08, 2024 2.790 2.980 2.750 2.750 393,822 +0.03(+1.10%)
Feb 07, 2024 2.710 2.855 2.550 2.720 1,080,384 -0.26(-8.72%)
Feb 06, 2024 2.700 3.350 2.700 2.980 410,069 +0.43(+16.86%)
Feb 05, 2024 2.520 2.620 2.430 2.550 40,249 +0.00(+0.00%)
Feb 02, 2024 2.610 2.700 2.270 2.550 191,337 -0.16(-5.90%)
Feb 01, 2024 3.040 3.070 2.600 2.710 139,013 -0.31(-10.13%)
Jan 31, 2024 3.160 3.287 2.950 3.015 132,599 -0.13(-4.27%)
Jan 30, 2024 3.060 3.239 2.910 3.150 182,700 -0.06(-1.87%)
Jan 29, 2024 2.990 3.320 2.990 3.210 288,481 +0.25(+8.45%)
Jan 26, 2024 2.750 3.480 2.670 2.960 755,178 +0.50(+20.33%)
Jan 25, 2024 3.310 3.820 2.265 2.460 1,065,842 -0.50(-16.89%)
Jan 24, 2024 2.260 3.060 2.240 2.960 563,029 +0.81(+37.67%)
Jan 23, 2024 1.780 2.183 1.720 2.150 235,984 +0.41(+23.56%)
Jan 22, 2024 1.720 1.770 1.650 1.740 79,482 +0.02(+1.19%)
Jan 19, 2024 1.725 1.728 1.620 1.720 64,845 -0.02(-1.18%)
Jan 18, 2024 1.630 1.760 1.611 1.740 76,633 +0.09(+5.45%)
Jan 17, 2024 1.690 1.690 1.600 1.650 63,467 -0.11(-6.25%)
Jan 16, 2024 1.620 1.770 1.581 1.760 158,124 +0.17(+10.69%)
Jan 12, 2024 1.400 1.630 1.383 1.590 127,143 +0.21(+15.22%)
Jan 11, 2024 1.400 1.490 1.310 1.380 65,819 -0.02(-1.43%)
Jan 10, 2024 1.330 1.440 1.330 1.400 51,153 +0.01(+0.72%)
Jan 09, 2024 1.390 1.390 1.320 1.390 28,308 -0.01(-0.69%)
Jan 08, 2024 1.360 1.420 1.340 1.400 15,816 +0.06(+4.45%)
Jan 05, 2024 1.350 1.360 1.330 1.340 15,407 +0.00(+0.00%)
Jan 04, 2024 1.370 1.370 1.320 1.340 16,274 +0.02(+1.52%)
Jan 03, 2024 1.380 1.404 1.260 1.320 51,293 -0.01(-0.89%)
Jan 02, 2024 1.330 1.450 1.298 1.332 158,773 +0.06(+4.87%)
Dec 29, 2023 1.220 1.270 1.220 1.270 309,750 +0.05(+4.10%)
Dec 28, 2023 1.200 1.280 1.161 1.220 40,913 +0.06(+5.17%)
Dec 27, 2023 1.190 1.226 1.140 1.160 46,321 -0.07(-5.69%)
Dec 26, 2023 1.250 1.360 1.200 1.230 73,614 -0.11(-8.21%)
Dec 22, 2023 1.300 1.370 1.208 1.340 80,691 +0.08(+6.35%)
Dec 21, 2023 1.280 1.300 1.210 1.260 25,659 -0.01(-0.79%)
Dec 20, 2023 1.390 1.390 1.220 1.270 105,739 -0.11(-7.97%)
Dec 19, 2023 1.420 1.430 1.300 1.380 71,395 +0.02(+1.47%)
Dec 18, 2023 1.250 1.370 1.250 1.360 69,838 +0.08(+6.25%)
Dec 15, 2023 1.350 1.360 1.170 1.280 82,030 -0.03(-2.29%)
Dec 14, 2023 1.220 1.370 1.192 1.310 77,603 +0.05(+3.97%)
Dec 13, 2023 1.310 1.310 1.150 1.260 55,593 +0.06(+5.00%)
Dec 12, 2023 1.310 1.310 1.180 1.200 47,758 -0.04(-3.23%)
Dec 11, 2023 1.280 1.450 1.200 1.240 152,041 +0.00(+0.00%)
Dec 08, 2023 1.200 1.240 1.150 1.240 72,009 +0.08(+6.90%)
Dec 07, 2023 1.230 1.240 1.130 1.160 63,082 -0.03(-2.52%)
Dec 06, 2023 1.100 1.240 1.030 1.190 180,357 +0.16(+14.98%)
Dec 05, 2023 0.9200 1.240 0.9100 1.035 419,183 +0.07(+7.25%)
Dec 04, 2023 0.8800 1.020 0.8500 0.9650 1,565,489 +0.04(+4.41%)
Dec 01, 2023 0.9000 0.9500 0.8700 0.9242 30,138 -0.01(-1.42%)
Nov 30, 2023 0.9150 0.9380 0.8500 0.9375 17,289 +0.02(+2.26%)
Nov 29, 2023 0.9049 0.9380 0.8530 0.9168 37,403 +0.02(+1.87%)
Nov 28, 2023 0.8700 0.9399 0.8700 0.9000 13,040 +0.01(+1.12%)
Nov 27, 2023 0.9100 0.9500 0.8800 0.8900 254,906 +0.02(+2.30%)
Nov 24, 2023 0.9100 0.9100 0.8700 0.8700 1,602 -0.05(-5.43%)
Nov 22, 2023 0.9200 0.9700 0.8900 0.9200 8,376 -0.02(-2.13%)
Nov 21, 2023 0.9200 0.9749 0.7981 0.9400 103,772 +0.08(+9.24%)
Nov 20, 2023 0.8600 0.9398 0.8500 0.8605 58,239 -0.02(-2.22%)
Nov 17, 2023 0.9200 0.9500 0.8500 0.8800 114,247 -0.07(-7.37%)
Nov 16, 2023 0.9500 0.9500 0.8835 0.9500 26,371 +0.01(+1.06%)
Nov 15, 2023 0.8900 0.9800 0.8500 0.9400 41,317 -0.04(-4.08%)
Nov 14, 2023 1.000 1.000 0.9200 0.9800 31,230 +0.04(+4.54%)
Nov 13, 2023 1.000 1.010 0.8300 0.9374 32,255 -0.06(-6.26%)
Nov 10, 2023 1.060 1.060 0.9750 1.000 10,772 +0.00(+0.00%)
Nov 09, 2023 1.110 1.120 1.000 1.000 49,402 -0.07(-6.54%)
Nov 08, 2023 1.100 1.100 1.060 1.070 4,754 -0.01(-0.93%)
Nov 07, 2023 1.060 1.120 0.9738 1.080 35,820 +0.05(+4.85%)
Nov 06, 2023 1.070 1.070 1.000 1.030 12,507 +0.00(+0.00%)
Nov 03, 2023 1.060 1.120 1.002 1.030 101,027 -0.05(-4.63%)
Nov 02, 2023 0.9400 1.100 0.8320 1.080 189,492 +0.23(+27.06%)
Nov 01, 2023 0.8799 0.9470 0.8300 0.8500 59,097 -0.04(-4.03%)
Oct 31, 2023 0.8697 0.8857 0.8306 0.8857 14,483 +0.02(+1.84%)
Oct 30, 2023 0.8401 0.8990 0.8200 0.8697 45,423 +0.04(+4.48%)
Oct 27, 2023 0.8344 0.8706 0.8110 0.8324 13,191 -0.01(-0.90%)
Oct 26, 2023 0.8600 0.8995 0.8200 0.8400 24,898 +0.02(+2.29%)
Oct 25, 2023 0.9020 0.9300 0.8177 0.8212 56,533 -0.04(-4.51%)
Oct 24, 2023 0.8538 0.9195 0.8497 0.8600 58,530 +0.01(+0.70%)
Oct 23, 2023 0.9400 0.9924 0.8540 0.8540 30,636 -0.07(-7.16%)
Oct 20, 2023 0.9211 0.9211 0.8892 0.9199 19,161 -0.01(-1.09%)
Oct 19, 2023 0.9886 1.020 0.9152 0.9300 99,144 -0.10(-9.71%)
Oct 18, 2023 1.030 1.033 0.9601 1.030 29,769 +0.00(+0.00%)
Oct 17, 2023 1.050 1.080 0.9522 1.030 101,508 +0.03(+3.32%)
Oct 16, 2023 1.000 1.060 0.8597 0.9969 211,571 +0.06(+5.92%)
Oct 13, 2023 0.8999 0.9649 0.8529 0.9412 122,973 +0.02(+2.10%)
Oct 12, 2023 0.8600 0.9218 0.8319 0.9218 102,065 +0.06(+7.19%)
Oct 11, 2023 0.8323 0.9200 0.8216 0.8600 154,320 +0.00(+0.23%)
Oct 10, 2023 0.8200 0.8670 0.7900 0.8580 110,080 +0.05(+5.93%)
Oct 09, 2023 0.9008 0.9008 0.8100 0.8100 201,347 -0.07(-8.23%)
Oct 06, 2023 0.8700 0.9200 0.8091 0.8826 528,364 -0.02(-1.93%)
Oct 05, 2023 0.9803 0.9833 0.8863 0.9000 499,855 -0.13(-12.62%)
Oct 04, 2023 1.470 1.530 0.8380 1.030 10,172,850 -0.37(-26.43%)
Oct 03, 2023 1.365 1.470 1.290 1.400 65,554 +0.02(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.