Mercados españoles cerrados

Inhibikase Therapeutics, Inc. (IKT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3600-0,0700 (-4,90%)
A partir del 02:22PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,39001,39001,35001,36001,360025.630
08 may 20241,31001,55001,31001,40001,400034.600
07 may 20241,29001,30001,20001,26001,260030.500
06 may 20241,40001,45001,29001,29001,290071.600
03 may 20241,38001,51001,33001,39001,390047.000
02 may 20241,39001,40001,29001,34001,340069.400
01 may 20241,43001,45001,35001,35001,350094.400
30 abr 20241,54001,59501,43001,47001,470057.400
29 abr 20241,65001,78001,59001,59001,590040.400
26 abr 20241,67001,82001,67001,71001,710099.000
25 abr 20241,82001,90001,71201,90001,900021.700
24 abr 20241,63001,87001,54301,87001,870062.100
23 abr 20241,44001,61001,42001,58001,580079.100
22 abr 20241,96001,96001,29001,37001,3700369.000
19 abr 20242,12002,13002,02002,04002,040052.700
18 abr 20242,10202,15002,04302,10002,100027.600
17 abr 20242,20002,20002,11002,13002,130037.000
16 abr 20242,29802,30002,12602,12602,126013.000
15 abr 20242,19002,25002,14502,19502,195027.900
12 abr 20242,18002,23002,15002,19002,190031.300
11 abr 20242,15002,25002,15002,25002,250024.600
10 abr 20242,09002,20002,09002,15002,150028.700
09 abr 20242,18002,20002,05002,13002,130024.100
08 abr 20242,17002,29002,15002,21002,210034.800
05 abr 20242,18002,27002,15002,20002,200042.000
04 abr 20242,20002,27002,15002,20002,200052.100
03 abr 20242,13002,28002,09002,15002,150026.500
02 abr 20242,15002,29002,12002,15002,150046.500
01 abr 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
05 feb 20242,52002,62002,43002,55002,550040.200
02 feb 20242,61002,70002,27002,55002,5500191.300
01 feb 20243,04003,07002,60002,71002,7100139.500
31 ene 20243,16003,28702,95003,01603,0160132.600
30 ene 20243,06003,23902,91003,15003,1500183.800
29 ene 20242,99003,32002,99003,21003,2100287.800
26 ene 20242,75003,48002,67002,96002,9600755.200
25 ene 20243,31003,82002,26502,46002,46001.068.400
24 ene 20242,26003,06002,24002,96002,9600566.000
23 ene 20241,78002,18301,72002,15002,1500242.900
22 ene 20241,72001,77001,65001,74001,740080.500
19 ene 20241,72501,72901,62001,72001,720060.800
18 ene 20241,63001,76001,61201,74001,740076.600
17 ene 20241,69001,69001,60001,65001,650063.500
16 ene 20241,62001,77001,58101,76001,7600158.100
12 ene 20241,40001,63001,38301,59001,5900126.400
11 ene 20241,40001,49001,31001,38001,380065.800
10 ene 20241,33001,44001,33001,40001,400051.200
09 ene 20241,39001,39001,32001,39001,390028.300
08 ene 20241,36001,42001,34001,40001,400015.800
05 ene 20241,35001,36001,33001,34001,340015.400
04 ene 20241,37001,37001,32001,34001,340016.300
03 ene 20241,38001,40401,26001,32001,320051.300
02 ene 20241,33001,45001,29801,33201,3320158.800
29 dic 20231,22001,27001,22001,27001,2700309.700
28 dic 20231,20001,28001,16101,22001,220040.900
27 dic 20231,19001,22601,14001,16001,160046.300
26 dic 20231,25001,36001,20001,23001,230073.600
22 dic 20231,30001,37001,20801,34001,340080.700
21 dic 20231,28001,30001,21001,26001,260026.200
20 dic 20231,39001,39001,22001,27001,2700105.700
19 dic 20231,42001,43001,30001,38001,380071.400
18 dic 20231,25001,37001,25001,36001,360069.800
15 dic 20231,35001,36001,17001,28001,280082.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...