XNAS
Datos históricos de Inhibikase Therapeutics, Inc.
Inhibikase Therapeutics, Inc. · IKT
$1.97
▼ -0.01 (-0.25%)
Última operación · 10/10/2026, 17:29:54 UTC
- Variación en el periodo
- +22.36%
- Máximo
- US$2.61
- 3 de septiembre de 2026
- Mínimo
- US$1.33
- 3 de noviembre de 2025
- Volumen medio diario
- 0.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.90 | 1.98 | 1.87 | 1.97 | +3.14% | 435,034 |
| 8 oct 2026 | 1.94 | 1.94 | 1.86 | 1.91 | −1.55% | 417,264.076 |
| 7 oct 2026 | 1.95 | 2.00 | 1.93 | 1.94 | −2.02% | 444,047.722 |
| 6 oct 2026 | 1.97 | 2.04 | 1.95 | 1.98 | −1.00% | 583,837.924 |
| 5 oct 2026 | 2.00 | 2.03 | 1.96 | 2.00 | 0.00% | 407,491.872 |
| 2 oct 2026 | 1.96 | 2.02 | 1.93 | 2.00 | +3.63% | 434,455.955 |
| 1 oct 2026 | 2.10 | 2.10 | 1.93 | 1.93 | −6.08% | 476,970.755 |
| 30 sep 2026 | 2.03 | 2.08 | 1.99 | 2.06 | +1.73% | 579,458.042 |
| 29 sep 2026 | 2.03 | 2.05 | 2.01 | 2.02 | −1.46% | 400,252.144 |
| 28 sep 2026 | 2.05 | 2.07 | 1.94 | 2.05 | −0.49% | 765,110.635 |
| 25 sep 2026 | 2.10 | 2.15 | 2.05 | 2.06 | −1.90% | 447,301.3 |
| 24 sep 2026 | 2.15 | 2.17 | 2.08 | 2.10 | −2.33% | 499,103.321 |
| 23 sep 2026 | 2.30 | 2.31 | 2.14 | 2.15 | −6.93% | 412,347.799 |
| 22 sep 2026 | 2.23 | 2.34 | 2.21 | 2.31 | +5.00% | 468,654.511 |
| 21 sep 2026 | 2.31 | 2.32 | 2.20 | 2.20 | −4.35% | 366,096.439 |
| 18 sep 2026 | 2.31 | 2.35 | 2.28 | 2.30 | 0.00% | 3.21 M |
| 17 sep 2026 | 2.31 | 2.37 | 2.29 | 2.30 | −0.43% | 475,530.526 |
| 16 sep 2026 | 2.32 | 2.35 | 2.26 | 2.31 | 0.00% | 370,502.958 |
| 15 sep 2026 | 2.40 | 2.40 | 2.25 | 2.31 | −3.35% | 480,903.799 |
| 14 sep 2026 | 2.34 | 2.43 | 2.34 | 2.39 | +2.14% | 482,938.245 |
| 11 sep 2026 | 2.37 | 2.39 | 2.32 | 2.34 | +0.43% | 303,242.874 |
| 10 sep 2026 | 2.37 | 2.39 | 2.32 | 2.33 | −3.32% | 332,368.662 |
| 9 sep 2026 | 2.43 | 2.45 | 2.38 | 2.41 | −0.82% | 323,426.942 |
| 8 sep 2026 | 2.45 | 2.53 | 2.43 | 2.43 | −2.80% | 310,497.317 |
| 4 sep 2026 | 2.49 | 2.55 | 2.48 | 2.50 | −0.79% | 246,962.567 |
| 3 sep 2026 | 2.50 | 2.61 | 2.46 | 2.52 | +0.80% | 564,219.014 |
| 2 sep 2026 | 2.39 | 2.54 | 2.39 | 2.50 | +5.04% | 379,048.092 |
| 1 sep 2026 | 2.30 | 2.41 | 2.27 | 2.38 | +3.03% | 523,236.57 |
| 31 ago 2026 | 2.41 | 2.44 | 2.30 | 2.31 | −4.15% | 329,872.893 |
| 28 ago 2026 | 2.48 | 2.48 | 2.37 | 2.41 | −2.43% | 307,959.502 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.