Skip to main content
Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.045
-0.025 (-2.34%)
Nov 21, 2024, 4:00 PM EST - Market closed

Indaptus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.041.081.031.061.062.91%11,843
Nov 19, 20241.081.081.021.031.03-6.36%41,136
Nov 18, 20241.161.201.101.101.10-0.90%16,575
Nov 15, 20241.111.151.111.111.11-1.33%19,164
Nov 14, 20241.181.181.111.131.13-4.26%14,880
Nov 13, 20241.151.201.151.181.182.17%11,330
Nov 12, 20241.141.201.131.151.15-4.96%10,833
Nov 11, 20241.241.311.171.211.211.68%29,962
Nov 8, 20241.261.311.141.191.19-35,677
Nov 7, 20241.181.251.171.191.192.59%26,389
Nov 6, 20241.151.201.111.161.160.87%24,662
Nov 5, 20241.171.191.141.151.15-1.71%13,117
Nov 4, 20241.141.221.131.171.170.43%40,214
Nov 1, 20241.151.201.081.171.17-0.43%93,640
Oct 31, 20241.251.251.141.171.17-5.65%48,617
Oct 30, 20241.201.251.191.241.24-34,616
Oct 29, 20241.431.431.161.241.24-19.48%124,313
Oct 28, 20241.331.541.231.541.5414.07%122,659
Oct 25, 20241.481.541.221.351.35-9.40%156,200
Oct 24, 20241.641.691.461.491.49-11.83%200,545
Oct 23, 20241.751.781.441.691.69-11.38%610,082
Oct 22, 20241.562.081.551.911.9129.73%4,467,175
Oct 21, 20241.441.471.411.471.47-2.65%4,196
Oct 18, 20241.511.571.381.511.51-2.58%37,875
Oct 17, 20241.471.551.401.551.558.39%19,109
Oct 16, 20241.331.431.241.431.4312.60%61,945
Oct 15, 20241.241.301.241.271.273.25%12,180
Oct 14, 20241.391.391.191.231.23-3.15%32,851
Oct 11, 20241.151.321.111.271.2712.39%64,181
Oct 10, 20241.101.151.101.131.132.26%40,684
Oct 9, 20241.151.151.101.111.11-3.91%17,658
Oct 8, 20241.161.181.151.151.15-2.54%3,917
Oct 7, 20241.101.201.101.181.181.72%5,032
Oct 4, 20241.221.221.131.161.16-0.85%2,850
Oct 3, 20241.191.191.111.171.17-0.85%20,949
Oct 2, 20241.111.271.111.181.18-12,443
Oct 1, 20241.241.241.151.181.18-4.84%16,282
Sep 30, 20241.301.391.181.241.24-4.62%23,472
Sep 27, 20241.111.391.101.301.3022.64%71,098
Sep 26, 20241.161.161.031.061.06-9.40%61,791
Sep 25, 20241.241.251.171.171.17-4.10%9,761
Sep 24, 20241.281.361.221.221.22-4.69%29,888
Sep 23, 20241.481.481.281.281.28-9.22%22,570
Sep 20, 20241.451.491.401.411.41-6.00%24,618
Sep 19, 20241.471.531.471.501.506.38%9,345
Sep 18, 20241.561.561.411.411.41-6.00%11,106
Sep 17, 20241.571.621.501.501.50-3.85%4,847
Sep 16, 20241.551.601.431.561.563.31%18,425
Sep 13, 20241.501.561.481.511.51-1.31%38,485
Sep 12, 20241.551.631.511.531.53-0.65%6,567
Sep 11, 20241.521.571.481.541.546.21%9,917
Sep 10, 20241.441.521.441.451.45-9,214
Sep 9, 20241.421.451.201.451.451.40%19,240
Sep 6, 20241.451.481.411.431.43-5.30%29,232
Sep 5, 20241.501.511.451.511.514.14%27,169
Sep 4, 20241.551.601.421.451.45-7.64%21,311
Sep 3, 20241.661.661.551.571.57-4.68%11,624
Aug 30, 20241.661.661.641.651.65-0.78%2,763
Aug 29, 20241.681.681.571.661.665.06%11,311
Aug 28, 20241.571.631.571.581.58-3.66%9,382
Aug 27, 20241.601.751.601.641.641.23%76,504
Aug 26, 20241.581.651.581.621.62-0.61%2,566
Aug 23, 20241.591.721.591.631.632.52%9,216
Aug 22, 20241.641.641.561.591.59-8,550
Aug 21, 20241.581.621.581.591.59-0.63%8,762
Aug 20, 20241.631.631.601.601.60-2.44%3,821
Aug 19, 20241.651.651.601.641.64-0.61%10,408
Aug 16, 20241.671.671.651.651.65-1.20%9,062
Aug 15, 20241.661.681.651.671.67-0.60%7,616
Aug 14, 20241.701.701.671.681.680.60%3,399
Aug 13, 20241.701.721.661.671.67-2.34%8,119
Aug 12, 20241.751.751.701.711.710.59%5,744
Aug 9, 20241.741.741.701.701.70-1.73%4,473
Aug 8, 20241.751.751.701.731.731.17%8,832
Aug 7, 20241.711.741.671.711.710.59%21,107
Aug 6, 20241.721.721.651.701.702.91%7,607
Aug 5, 20241.901.901.611.651.65-12.59%28,720
Aug 2, 20242.122.121.891.891.89-7.80%15,227
Aug 1, 20242.022.052.022.052.050.49%1,587
Jul 31, 20242.012.052.012.042.04-2.39%2,994
Jul 30, 20242.022.092.012.092.091.95%3,198
Jul 29, 20242.022.072.022.052.05-0.24%5,780
Jul 26, 20242.062.102.042.062.061.23%7,310
Jul 25, 20242.092.102.032.032.03-4.25%5,558
Jul 24, 20242.132.162.082.122.12-5,468
Jul 23, 20242.182.182.042.122.12-2.75%8,162
Jul 22, 20242.222.382.152.182.182.35%10,032
Jul 19, 20242.192.192.132.132.13-0.47%1,563
Jul 18, 20242.192.212.142.142.14-4,400
Jul 17, 20242.182.202.112.142.14-2.68%13,525
Jul 16, 20242.202.232.132.202.20-0.05%3,501
Jul 15, 20242.202.212.122.202.20-2.22%2,990
Jul 12, 20242.302.302.172.252.251.35%9,490
Jul 11, 20242.272.272.162.222.22-0.45%2,948
Jul 10, 20242.172.232.162.232.235.19%6,369
Jul 9, 20242.132.162.062.122.120.47%5,655
Jul 8, 20242.202.222.102.112.11-4.52%6,382
Jul 5, 20242.172.212.112.212.215.74%4,587
Jul 3, 20242.162.202.092.092.09-3.24%4,043
Jul 2, 20242.162.242.142.162.16-2.26%3,930