Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
6.74
-0.48 (-6.65%)
At close: Aug 7, 2025, 4:00 PM
6.70
-0.04 (-0.59%)
Pre-market: Aug 8, 2025, 7:00 AM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.30 | 7.45 | 6.70 | 6.74 | 6.74 | -6.65% | 11,895 |
| 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 |
| Jul 29, 2025 | 10.26 | 10.40 | 9.51 | 9.51 | 9.51 | -8.00% | 10,903 |
| Jul 28, 2025 | 10.00 | 10.57 | 9.81 | 10.34 | 10.34 | 4.23% | 10,066 |
| Jul 25, 2025 | 9.72 | 10.45 | 9.62 | 9.92 | 9.92 | 0.30% | 12,035 |
| Jul 24, 2025 | 10.43 | 10.45 | 9.88 | 9.89 | 9.89 | -5.45% | 5,229 |
| Jul 23, 2025 | 10.76 | 10.91 | 10.46 | 10.46 | 10.46 | -3.37% | 4,967 |
| Jul 22, 2025 | 10.83 | 10.83 | 10.60 | 10.83 | 10.83 | -0.69% | 1,793 |
| Jul 21, 2025 | 11.64 | 12.03 | 10.71 | 10.90 | 10.90 | -6.03% | 11,825 |
| Jul 18, 2025 | 11.28 | 12.00 | 11.28 | 11.60 | 11.60 | 2.56% | 10,451 |
| Jul 17, 2025 | 12.23 | 12.23 | 11.20 | 11.31 | 11.31 | -4.56% | 14,370 |
| Jul 16, 2025 | 12.21 | 12.50 | 11.85 | 11.85 | 11.85 | -2.79% | 6,262 |
| Jul 15, 2025 | 12.36 | 12.77 | 12.01 | 12.19 | 12.19 | -3.10% | 5,203 |
| Jul 14, 2025 | 11.92 | 12.58 | 11.87 | 12.58 | 12.58 | 4.83% | 7,314 |
| Jul 11, 2025 | 12.23 | 12.98 | 11.98 | 12.00 | 12.00 | -2.76% | 12,615 |
| Jul 10, 2025 | 12.66 | 13.40 | 12.09 | 12.34 | 12.34 | -4.12% | 71,616 |
| Jul 9, 2025 | 11.82 | 13.20 | 11.80 | 12.87 | 12.87 | 9.35% | 35,370 |
| Jul 8, 2025 | 11.30 | 12.33 | 11.30 | 11.77 | 11.77 | 5.94% | 104,469 |
| Jul 7, 2025 | 10.87 | 11.58 | 10.87 | 11.11 | 11.11 | 0.18% | 131,363 |
| Jul 3, 2025 | 10.80 | 11.71 | 10.80 | 11.09 | 11.09 | 2.78% | 6,806 |
| Jul 2, 2025 | 10.80 | 11.14 | 10.00 | 10.79 | 10.79 | -3.23% | 7,426 |
| Jul 1, 2025 | 9.46 | 11.16 | 9.45 | 11.15 | 11.15 | 5.89% | 19,390 |
| Jun 30, 2025 | 10.25 | 11.35 | 10.00 | 10.53 | 10.53 | -9.54% | 20,593 |
| Jun 27, 2025 | 12.41 | 12.41 | 9.50 | 11.64 | 11.64 | -9.45% | 41,452 |
| Jun 26, 2025 | 10.07 | 13.44 | 8.69 | 12.86 | 12.86 | 24.76% | 125,004 |
| Jun 25, 2025 | 10.34 | 10.92 | 9.52 | 10.30 | 10.30 | -18.29% | 118,982 |
| Jun 24, 2025 | 11.45 | 14.84 | 10.78 | 12.61 | 12.61 | -9.92% | 196,973 |
| Jun 23, 2025 | 15.56 | 19.91 | 13.23 | 14.00 | 14.00 | 85.11% | 13,048,566 |
| Jun 20, 2025 | 9.19 | 9.52 | 7.56 | 7.56 | 7.56 | -17.90% | 14,742 |
| Jun 18, 2025 | 8.51 | 9.24 | 8.41 | 9.21 | 9.21 | 3.17% | 3,866 |
| Jun 17, 2025 | 8.68 | 9.03 | 8.47 | 8.93 | 8.93 | 2.21% | 4,229 |
| Jun 16, 2025 | 9.23 | 9.35 | 8.69 | 8.74 | 8.74 | -3.94% | 3,181 |
| Jun 13, 2025 | 9.21 | 9.60 | 8.68 | 9.09 | 9.09 | -4.22% | 5,106 |
| Jun 12, 2025 | 9.02 | 9.79 | 8.96 | 9.50 | 9.50 | -1.68% | 8,275 |
| Jun 11, 2025 | 9.21 | 9.80 | 9.01 | 9.66 | 9.66 | 4.67% | 7,903 |
| Jun 10, 2025 | 9.02 | 9.38 | 8.68 | 9.23 | 9.23 | -3.83% | 145,262 |
| Jun 9, 2025 | 9.80 | 10.08 | 9.54 | 9.59 | 9.59 | -0.20% | 4,860 |
| Jun 6, 2025 | 9.77 | 10.08 | 9.37 | 9.61 | 9.61 | -1.04% | 5,076 |
| Jun 5, 2025 | 9.28 | 9.80 | 9.28 | 9.71 | 9.71 | 2.10% | 8,226 |
| Jun 4, 2025 | 9.52 | 10.05 | 9.38 | 9.51 | 9.51 | -2.29% | 8,080 |
| Jun 3, 2025 | 9.25 | 10.22 | 9.19 | 9.74 | 9.74 | 2.15% | 6,929 |
| Jun 2, 2025 | 8.96 | 10.08 | 8.68 | 9.53 | 9.53 | 0.71% | 10,379 |
| May 30, 2025 | 9.52 | 10.04 | 9.12 | 9.46 | 9.46 | -15.50% | 29,114 |
| May 29, 2025 | 9.10 | 11.20 | 8.71 | 11.20 | 11.20 | 25.70% | 422,838 |
| May 28, 2025 | 8.81 | 9.79 | 8.68 | 8.91 | 8.91 | -1.87% | 19,905 |