Indaptus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.41	12.41	9.50	11.11	-	2.00%	38,006
Jun 26, 2025	0.36	0.48	0.31	0.46	0.46	24.76%	3,500,133
Jun 25, 2025	0.37	0.39	0.34	0.37	0.37	-18.29%	3,331,502
Jun 24, 2025	0.41	0.53	0.39	0.45	0.45	-9.92%	5,515,250
Jun 23, 2025	0.56	0.71	0.47	0.50	0.50	85.12%	365,359,865
Jun 20, 2025	0.33	0.34	0.27	0.27	0.27	-17.90%	412,789
Jun 18, 2025	0.30	0.33	0.30	0.33	0.33	3.17%	108,262
Jun 17, 2025	0.31	0.32	0.30	0.32	0.32	2.21%	118,423
Jun 16, 2025	0.33	0.33	0.31	0.31	0.31	-3.94%	89,072
Jun 13, 2025	0.33	0.34	0.31	0.32	0.32	-4.22%	142,973
Jun 12, 2025	0.32	0.35	0.32	0.34	0.34	-1.68%	231,704
Jun 11, 2025	0.33	0.35	0.32	0.34	0.34	4.67%	221,305
Jun 10, 2025	0.32	0.34	0.31	0.33	0.33	-3.82%	4,067,361
Jun 9, 2025	0.35	0.36	0.34	0.34	0.34	-0.20%	136,105
Jun 6, 2025	0.35	0.36	0.33	0.34	0.34	-1.04%	142,151
Jun 5, 2025	0.33	0.35	0.33	0.35	0.35	2.10%	230,331
Jun 4, 2025	0.34	0.36	0.34	0.34	0.34	-2.29%	226,244
Jun 3, 2025	0.33	0.36	0.33	0.35	0.35	2.14%	194,016
Jun 2, 2025	0.32	0.36	0.31	0.34	0.34	0.71%	290,628
May 30, 2025	0.34	0.36	0.33	0.34	0.34	-15.50%	815,219
May 29, 2025	0.33	0.40	0.31	0.40	0.40	25.71%	11,839,473
May 28, 2025	0.31	0.35	0.31	0.32	0.32	-1.88%	557,350
May 27, 2025	0.37	0.39	0.32	0.32	0.32	-12.11%	195,683
May 23, 2025	0.40	0.41	0.36	0.37	0.37	-2.74%	145,254
May 22, 2025	0.39	0.41	0.37	0.38	0.38	-0.16%	77,133
May 21, 2025	0.40	0.41	0.37	0.38	0.38	-3.85%	55,025
May 20, 2025	0.41	0.41	0.37	0.40	0.40	1.33%	24,992
May 19, 2025	0.41	0.44	0.39	0.39	0.39	-13.14%	98,166
May 16, 2025	0.41	0.45	0.40	0.45	0.45	6.90%	25,282
May 15, 2025	0.42	0.42	0.40	0.42	0.42	-0.85%	33,875
May 14, 2025	0.47	0.48	0.40	0.42	0.42	-3.73%	55,719
May 13, 2025	0.42	0.45	0.42	0.44	0.44	5.70%	46,655
May 12, 2025	0.37	0.44	0.36	0.42	0.42	3.91%	135,956
May 9, 2025	0.41	0.44	0.40	0.40	0.40	-6.04%	51,605
May 8, 2025	0.44	0.44	0.40	0.43	0.43	-0.85%	51,025
May 7, 2025	0.44	0.45	0.42	0.43	0.43	-	22,551
May 6, 2025	0.49	0.49	0.43	0.43	0.43	-6.66%	64,131
May 5, 2025	0.45	0.49	0.45	0.46	0.46	0.15%	37,035
May 2, 2025	0.45	0.49	0.45	0.46	0.46	-2.13%	60,710
May 1, 2025	0.49	0.51	0.46	0.47	0.47	2.17%	31,317
Apr 30, 2025	0.49	0.51	0.45	0.46	0.46	-2.13%	26,068
Apr 29, 2025	0.46	0.51	0.46	0.47	0.47	-2.10%	9,518
Apr 28, 2025	0.48	0.52	0.47	0.48	0.48	1.93%	31,438
Apr 25, 2025	0.50	0.51	0.46	0.47	0.47	-5.04%	27,184
Apr 24, 2025	0.46	0.50	0.45	0.50	0.50	10.00%	29,920
Apr 23, 2025	0.46	0.47	0.45	0.45	0.45	0.20%	72,868
Apr 22, 2025	0.46	0.47	0.45	0.45	0.45	-3.20%	18,384
Apr 21, 2025	0.48	0.49	0.45	0.46	0.46	-3.15%	47,126
Apr 17, 2025	0.50	0.50	0.47	0.48	0.48	-0.62%	18,341
Apr 16, 2025	0.50	0.52	0.47	0.48	0.48	-4.22%	18,590