Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
4.380
+0.690 (18.70%)
At close: Oct 8, 2025, 4:00 PM EDT
4.220
-0.160 (-3.65%)
Pre-market: Oct 9, 2025, 4:57 AM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.53 | 4.65 | 3.45 | 4.38 | 4.38 | 18.70% | 907,299 |
| Oct 7, 2025 | 3.60 | 5.14 | 2.86 | 3.69 | 3.69 | 15.67% | 6,022,975 |
| Oct 6, 2025 | 3.28 | 3.35 | 3.02 | 3.19 | 3.19 | -2.45% | 108,864 |
| Oct 3, 2025 | 3.57 | 3.82 | 3.22 | 3.27 | 3.27 | -8.91% | 184,211 |
| Oct 2, 2025 | 3.43 | 4.50 | 3.40 | 3.59 | 3.59 | 2.57% | 923,846 |
| Oct 1, 2025 | 2.90 | 3.68 | 2.88 | 3.50 | 3.50 | 21.95% | 443,577 |
| Sep 30, 2025 | 2.95 | 3.04 | 2.82 | 2.87 | 2.87 | -4.01% | 128,625 |
| Sep 29, 2025 | 3.19 | 3.72 | 2.81 | 2.99 | 2.99 | -14.33% | 791,680 |
| Sep 26, 2025 | 3.26 | 8.57 | 3.25 | 3.49 | 3.49 | 6.40% | 14,793,674 |
| Sep 25, 2025 | 2.96 | 3.40 | 2.86 | 3.28 | 3.28 | 10.81% | 374,698 |
| Sep 24, 2025 | 3.06 | 3.10 | 2.90 | 2.96 | 2.96 | -4.82% | 251,915 |
| Sep 23, 2025 | 2.75 | 3.24 | 2.74 | 3.11 | 3.11 | 9.51% | 236,156 |
| Sep 22, 2025 | 2.75 | 2.93 | 2.64 | 2.84 | 2.84 | 2.16% | 335,226 |
| Sep 19, 2025 | 2.57 | 3.15 | 2.57 | 2.78 | 2.78 | 8.17% | 865,186 |
| Sep 18, 2025 | 2.37 | 2.61 | 2.31 | 2.57 | 2.57 | 8.44% | 325,202 |
| Sep 17, 2025 | 2.42 | 2.44 | 2.26 | 2.37 | 2.37 | -1.66% | 172,241 |
| Sep 16, 2025 | 2.26 | 2.45 | 2.24 | 2.41 | 2.41 | 5.70% | 367,693 |
| Sep 15, 2025 | 2.45 | 2.45 | 2.22 | 2.28 | 2.28 | -11.63% | 252,242 |
| Sep 12, 2025 | 2.83 | 2.85 | 2.37 | 2.58 | 2.58 | -8.83% | 2,003,522 |
| Sep 11, 2025 | 2.54 | 2.86 | 2.34 | 2.83 | 2.83 | 10.98% | 113,392 |
| Sep 10, 2025 | 2.68 | 2.68 | 2.45 | 2.55 | 2.55 | -5.20% | 140,904 |
| Sep 9, 2025 | 2.55 | 2.81 | 2.48 | 2.69 | 2.69 | -7.56% | 151,049 |
| Sep 8, 2025 | 3.13 | 3.81 | 2.50 | 2.91 | 2.91 | -11.90% | 985,739 |
| Sep 5, 2025 | 4.00 | 4.90 | 3.21 | 3.30 | 3.30 | -28.35% | 132,834 |
| Sep 4, 2025 | 5.45 | 5.57 | 4.46 | 4.61 | 4.61 | -14.63% | 30,634 |
| Sep 3, 2025 | 6.06 | 6.40 | 5.40 | 5.40 | 5.40 | -12.24% | 23,440 |
| Sep 2, 2025 | 6.29 | 6.65 | 6.07 | 6.15 | 6.15 | -5.34% | 8,530 |
| Aug 29, 2025 | 6.43 | 6.61 | 6.21 | 6.50 | 6.50 | 1.72% | 4,514 |
| Aug 28, 2025 | 6.50 | 6.60 | 6.26 | 6.39 | 6.39 | -0.16% | 3,105 |
| Aug 27, 2025 | 7.15 | 7.15 | 6.26 | 6.40 | 6.40 | -1.84% | 8,558 |
| Aug 26, 2025 | 7.06 | 7.12 | 6.52 | 6.52 | 6.52 | -7.78% | 6,325 |
| Aug 25, 2025 | 6.99 | 7.45 | 6.99 | 7.07 | 7.07 | -3.81% | 3,733 |
| Aug 22, 2025 | 7.10 | 7.42 | 7.00 | 7.35 | 7.35 | 2.65% | 6,658 |
| Aug 21, 2025 | 6.90 | 7.43 | 6.90 | 7.16 | 7.16 | -3.50% | 2,572 |
| Aug 20, 2025 | 7.38 | 7.42 | 7.07 | 7.42 | 7.42 | -0.07% | 3,285 |
| Aug 19, 2025 | 7.76 | 8.13 | 7.22 | 7.43 | 7.43 | -4.28% | 4,628 |
| Aug 18, 2025 | 7.25 | 7.76 | 7.05 | 7.76 | 7.76 | 8.95% | 4,997 |
| Aug 15, 2025 | 7.90 | 7.95 | 7.12 | 7.12 | 7.12 | -8.83% | 6,420 |
| Aug 14, 2025 | 7.95 | 8.29 | 7.40 | 7.81 | 7.81 | -7.46% | 6,534 |
| Aug 13, 2025 | 7.83 | 8.69 | 7.45 | 8.44 | 8.44 | 2.43% | 5,707 |
| Aug 12, 2025 | 8.50 | 8.50 | 7.63 | 8.24 | 8.24 | 5.64% | 3,925 |
| Aug 11, 2025 | 7.89 | 7.89 | 7.20 | 7.80 | 7.80 | 8.83% | 10,005 |
| Aug 8, 2025 | 7.44 | 7.44 | 6.65 | 7.17 | 7.17 | 6.34% | 20,320 |
| Aug 7, 2025 | 7.30 | 7.45 | 6.70 | 6.74 | 6.74 | -6.65% | 11,909 |
| Aug 6, 2025 | 7.76 | 7.76 | 7.22 | 7.22 | 7.22 | -6.23% | 5,423 |
| Aug 5, 2025 | 7.16 | 7.84 | 7.10 | 7.70 | 7.70 | 5.48% | 5,818 |
| Aug 4, 2025 | 7.17 | 7.69 | 7.17 | 7.30 | 7.30 | - | 10,009 |
| Aug 1, 2025 | 8.10 | 8.17 | 7.30 | 7.30 | 7.30 | -10.54% | 9,425 |
| Jul 31, 2025 | 8.66 | 8.66 | 8.12 | 8.16 | 8.16 | -9.13% | 6,441 |
| Jul 30, 2025 | 9.50 | 9.50 | 8.00 | 8.98 | 8.98 | -5.60% | 17,978 |