Italia markets closed

Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,2100-0,1700 (-12,32%)
Alla chiusura: 04:00PM EDT
1,2700 +0,06 (+4,96%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,38501,45001,17001,21001,210062.300
27 giu 20241,40001,52001,36001,37001,370015.700
26 giu 20241,39001,43001,26001,41001,410024.500
25 giu 20241,38001,40001,31001,38601,38609.000
24 giu 20241,43001,44001,31001,33001,330022.700
21 giu 20241,41001,50001,35001,40001,400030.100
20 giu 20241,49001,49001,41001,43001,430017.600
18 giu 20241,63701,64001,47001,49001,490012.800
17 giu 20241,42001,59001,42001,59001,590024.500
14 giu 20241,50001,51501,39201,41001,410019.400
13 giu 20241,57001,57001,52001,53001,53008.100
12 giu 20241,64001,71001,54001,58001,580023.700
11 giu 20241,56001,66501,53001,59501,595012.500
10 giu 20241,61001,69101,53001,63001,630014.800
07 giu 20241,63501,69501,61001,69001,690013.400
06 giu 20241,78001,83001,50001,66001,660026.100
05 giu 20241,82001,82001,73001,73001,730035.000
04 giu 20241,87001,92001,64001,81501,815029.000
03 giu 20241,88001,92001,78001,86001,860010.600
31 mag 20241,82001,89001,81501,84001,840033.300
30 mag 20241,84001,84001,80001,81001,810014.300
29 mag 20241,80001,82001,80001,81001,810019.800
28 mag 20241,84001,84001,65001,76001,760020.600
24 mag 20241,90001,90001,75001,81001,810033.100
23 mag 20241,89001,89001,77001,83001,830028.300
22 mag 20241,86001,91001,73001,89001,890029.700
21 mag 20241,92001,92001,76501,89001,890036.900
20 mag 20241,75001,90001,63001,86001,8600120.900
17 mag 20241,76001,88401,71501,73001,730046.800
16 mag 20241,83001,97001,69001,76001,7600103.100
15 mag 20241,58002,22001,55001,99001,9900567.100
14 mag 20241,38001,60001,36001,54001,540048.100
13 mag 20241,31001,40001,30101,36001,36009.900
10 mag 20241,40001,44001,30001,31001,310055.200
09 mag 20241,39001,39001,35001,36001,360034.700
08 mag 20241,31001,55001,31001,40001,400034.600
07 mag 20241,29001,30001,20001,26001,260030.500
06 mag 20241,40001,45001,29001,29001,290071.600
03 mag 20241,38001,51001,33001,39001,390047.000
02 mag 20241,39001,40001,29001,34001,340069.400
01 mag 20241,43001,45001,35001,35001,350094.400
30 apr 20241,54001,59501,43001,47001,470057.400
29 apr 20241,65001,78001,59001,59001,590040.400
26 apr 20241,67001,82001,67001,71001,710099.000
25 apr 20241,82001,90001,71201,90001,900021.700
24 apr 20241,63001,87001,54301,87001,870062.100
23 apr 20241,44001,61001,42001,58001,580079.100
22 apr 20241,96001,96001,29001,37001,3700369.000
19 apr 20242,12002,13002,02002,04002,040052.700
18 apr 20242,10202,15002,04302,10002,100027.600
17 apr 20242,20002,20002,11002,13002,130037.000
16 apr 20242,29802,30002,12602,12602,126013.000
15 apr 20242,19002,25002,14502,19502,195027.900
12 apr 20242,18002,23002,15002,19002,190031.300
11 apr 20242,15002,25002,15002,25002,250024.600
10 apr 20242,09002,20002,09002,15002,150028.700
09 apr 20242,18002,20002,05002,13002,130024.100
08 apr 20242,17002,29002,15002,21002,210034.800
05 apr 20242,18002,27002,15002,20002,200042.000
04 apr 20242,20002,27002,15002,20002,200052.100
03 apr 20242,13002,28002,09002,15002,150026.500
02 apr 20242,15002,29002,12002,15002,150046.500
01 apr 20242,20002,28002,01002,16002,160067.800
28 mar 20242,18002,44502,08002,16002,160097.800
27 mar 20242,26002,31902,25002,30002,300015.200
26 mar 20242,21002,39002,21002,29002,290041.000
25 mar 20242,33002,35002,20002,21002,210030.300
22 mar 20242,20002,25002,14002,23002,230019.000
21 mar 20242,20002,30001,92002,21002,210054.100
20 mar 20241,97002,10001,91302,05002,050072.400
19 mar 20241,99002,02001,80001,93001,930080.400
18 mar 20242,17002,17001,96002,01002,010091.900
15 mar 20242,12002,20902,05002,11002,110037.000
14 mar 20242,17002,30002,11002,13002,130047.900
13 mar 20242,21002,35002,21002,23002,230029.300
12 mar 20242,37002,42002,11002,27002,270047.500
11 mar 20242,46002,46002,29002,43002,430037.200
08 mar 20242,49002,49002,38002,47002,470034.100
07 mar 20242,42002,49002,29002,42002,420044.400
06 mar 20242,39002,41002,23002,41002,410055.500
05 mar 20242,27002,44002,19002,38002,380073.900
04 mar 20242,17002,25002,09002,25002,250050.000
01 mar 20242,18002,22002,07002,15002,150079.300
29 feb 20242,32002,35002,14002,16002,160062.900
28 feb 20242,29002,30602,11002,22002,220068.800
27 feb 20242,18002,35002,14102,26002,260052.500
26 feb 20242,16002,22002,03002,22002,220072.800
23 feb 20242,18002,23002,03502,14002,140058.600
22 feb 20242,40002,40002,02002,18002,1800138.400
21 feb 20242,22002,37502,12002,22002,220052.400
20 feb 20242,36002,41002,18002,28002,280054.300
16 feb 20242,45002,45002,12002,36002,3600136.000
15 feb 20242,45002,60002,37002,37002,3700157.100
14 feb 20242,58002,60002,40002,54002,5400160.900
13 feb 20242,55002,60002,42002,47002,4700176.400
12 feb 20242,69002,75802,53602,56002,5600105.600
09 feb 20242,79002,81002,60002,68002,6800174.800
08 feb 20242,79002,98002,75002,75002,7500395.300
07 feb 20242,71002,85502,55002,72002,72001.083.000
06 feb 20242,70003,35002,70002,98002,9800410.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...