Inhibikase Therapeutics Inc. Common Stockのデータ

Inhibikase Therapeutics Inc. Common Stockの基本情報

名前 Inhibikase Therapeutics Inc. Common Stock
ティッカー IKT
国 United States
上場年 2020.0
セクター Health Care

Inhibikase Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.28 6.85 7.2 7.05 104800.0 7.05
2021-02-12 7.63 7.14 7.16 7.2 52500.0 7.2
2021-02-11 7.46 7.16 7.32 7.16 43900.0 7.16
2021-02-10 7.43 7.15 7.41 7.17 39000.0 7.17
2021-02-09 7.66 7.25 7.62 7.27 77100.0 7.27
2021-02-08 7.68 7.24 7.33 7.65 72200.0 7.65
2021-02-05 7.83 7.07 7.72 7.15 60700.0 7.15
2021-02-04 7.98 7.68 7.68 7.75 82000.0 7.75
2021-02-03 8.16 7.17 7.79 7.52 179900.0 7.52
2021-02-02 9.16 7.1 7.26 7.95 1100800.0 7.95
2021-02-01 7.5 6.71 6.78 7.3 136400.0 7.3
2021-01-29 7.52 6.66 7.36 6.66 190600.0 6.66
2021-01-28 7.31 6.42 6.42 7.25 347800.0 7.25
2021-01-27 6.68 6.4 6.56 6.42 63600.0 6.42
2021-01-26 6.86 6.54 6.86 6.56 85000.0 6.56
2021-01-25 6.89 6.57 6.89 6.7 90300.0 6.7
2021-01-22 6.99 6.4 6.53 6.6 115600.0 6.6
2021-01-21 6.66 6.48 6.61 6.53 57600.0 6.53
2021-01-20 6.99 6.53 6.95 6.63 61500.0 6.63
2021-01-19 7.09 6.6 7.09 6.82 73200.0 6.82
2021-01-15 7.09 6.62 7.03 6.84 108500.0 6.84
2021-01-14 7.34 6.82 7.29 7.03 141700.0 7.03
2021-01-13 7.68 7.2 7.66 7.47 95500.0 7.47
2021-01-12 7.69 7.28 7.28 7.47 182300.0 7.47
2021-01-11 7.91 7.1 7.42 7.3 225600.0 7.3
2021-01-08 7.69 7.12 7.31 7.42 142700.0 7.42
2021-01-07 7.54 7.03 7.03 7.25 200500.0 7.25
2021-01-06 7.88 6.89 7.45 6.94 114200.0 6.94
2021-01-05 7.7 6.77 6.77 7.49 133200.0 7.49
2021-01-04 7.16 6.61 7.16 6.96 150500.0 6.96
2020-12-31 7.2 6.42 7.14 6.9 543700.0 6.9
2020-12-30 8.16 7.16 7.68 7.16 718400.0 7.16
2020-12-29 9.3 7.29 9.1 7.6 665800.0 7.6
2020-12-28 9.88 8.61 9.55 9.34 615600.0 9.34
2020-12-24 11.2 9.5 10.1 9.8 1845300.0 9.8
2020-12-23 11.8 9.31 10.67 9.9 4494800.0 9.9