Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
0.938
+0.048 (5.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 5.39% | 23,784 |
| Dec 19, 2024 | 0.99 | 1.01 | 0.89 | 0.89 | 0.89 | -2.37% | 11,144 |
| Dec 18, 2024 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | 0.29% | 22,515 |
| Dec 17, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.31% | 19,377 |
| Dec 16, 2024 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.00% | 44,701 |
| Dec 13, 2024 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 15,486 |
| Dec 12, 2024 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 3.06% | 7,370 |
| Dec 11, 2024 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 12,746 |
| Dec 10, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 8,509 |
| Dec 9, 2024 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -3.85% | 35,021 |
| Dec 6, 2024 | 1.01 | 1.05 | 0.97 | 1.04 | 1.04 | 8.33% | 28,124 |
| Dec 5, 2024 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | -1.23% | 11,643 |
| Dec 4, 2024 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -5.63% | 22,320 |
| Dec 3, 2024 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 13,247 |
| Dec 2, 2024 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -1.96% | 31,809 |
| Nov 29, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 7,452 |
| Nov 27, 2024 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 45,789 |
| Nov 26, 2024 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 8,053 |
| Nov 25, 2024 | 0.96 | 1.07 | 0.96 | 1.03 | 1.03 | 3.00% | 44,593 |
| Nov 22, 2024 | 1.04 | 1.04 | 0.84 | 1.00 | 1.00 | -4.31% | 102,580 |
| Nov 21, 2024 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.42% | 9,063 |
| Nov 20, 2024 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 11,843 |
| Nov 19, 2024 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -6.36% | 41,136 |
| Nov 18, 2024 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -0.90% | 16,575 |
| Nov 15, 2024 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -1.33% | 19,164 |
| Nov 14, 2024 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -4.26% | 14,880 |
| Nov 13, 2024 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.17% | 11,330 |
| Nov 12, 2024 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 10,833 |
| Nov 11, 2024 | 1.24 | 1.31 | 1.17 | 1.21 | 1.21 | 1.68% | 29,962 |
| Nov 8, 2024 | 1.26 | 1.31 | 1.14 | 1.19 | 1.19 | - | 35,677 |
| Nov 7, 2024 | 1.18 | 1.25 | 1.17 | 1.19 | 1.19 | 2.59% | 26,389 |
| Nov 6, 2024 | 1.15 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 24,662 |
| Nov 5, 2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 13,117 |
| Nov 4, 2024 | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | 0.43% | 40,214 |
| Nov 1, 2024 | 1.15 | 1.20 | 1.08 | 1.17 | 1.17 | -0.43% | 93,640 |
| Oct 31, 2024 | 1.25 | 1.25 | 1.14 | 1.17 | 1.17 | -5.65% | 48,617 |
| Oct 30, 2024 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | - | 34,616 |
| Oct 29, 2024 | 1.43 | 1.43 | 1.16 | 1.24 | 1.24 | -19.48% | 124,313 |
| Oct 28, 2024 | 1.33 | 1.54 | 1.23 | 1.54 | 1.54 | 14.07% | 122,659 |
| Oct 25, 2024 | 1.48 | 1.54 | 1.22 | 1.35 | 1.35 | -9.40% | 156,200 |
| Oct 24, 2024 | 1.64 | 1.69 | 1.46 | 1.49 | 1.49 | -11.83% | 200,545 |
| Oct 23, 2024 | 1.75 | 1.78 | 1.44 | 1.69 | 1.69 | -11.38% | 610,082 |
| Oct 22, 2024 | 1.56 | 2.08 | 1.55 | 1.91 | 1.91 | 29.73% | 4,467,175 |
| Oct 21, 2024 | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | -2.65% | 4,196 |
| Oct 18, 2024 | 1.51 | 1.57 | 1.38 | 1.51 | 1.51 | -2.58% | 37,875 |
| Oct 17, 2024 | 1.47 | 1.55 | 1.40 | 1.55 | 1.55 | 8.39% | 19,109 |
| Oct 16, 2024 | 1.33 | 1.43 | 1.24 | 1.43 | 1.43 | 12.60% | 61,945 |
| Oct 15, 2024 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 3.25% | 12,180 |
| Oct 14, 2024 | 1.39 | 1.39 | 1.19 | 1.23 | 1.23 | -3.15% | 32,851 |
| Oct 11, 2024 | 1.15 | 1.32 | 1.11 | 1.27 | 1.27 | 12.39% | 64,181 |
| Oct 10, 2024 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.26% | 40,684 |
| Oct 9, 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.91% | 17,658 |
| Oct 8, 2024 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 3,917 |
| Oct 7, 2024 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 1.72% | 5,032 |
| Oct 4, 2024 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -0.85% | 2,850 |
| Oct 3, 2024 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | -0.85% | 20,949 |
| Oct 2, 2024 | 1.11 | 1.27 | 1.11 | 1.18 | 1.18 | - | 12,443 |
| Oct 1, 2024 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -4.84% | 16,282 |
| Sep 30, 2024 | 1.30 | 1.39 | 1.18 | 1.24 | 1.24 | -4.62% | 23,472 |
| Sep 27, 2024 | 1.11 | 1.39 | 1.10 | 1.30 | 1.30 | 22.64% | 71,098 |
| Sep 26, 2024 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -9.40% | 61,791 |
| Sep 25, 2024 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 9,761 |
| Sep 24, 2024 | 1.28 | 1.36 | 1.22 | 1.22 | 1.22 | -4.69% | 29,888 |
| Sep 23, 2024 | 1.48 | 1.48 | 1.28 | 1.28 | 1.28 | -9.22% | 22,570 |
| Sep 20, 2024 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -6.00% | 24,618 |
| Sep 19, 2024 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 6.38% | 9,345 |
| Sep 18, 2024 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -6.00% | 11,106 |
| Sep 17, 2024 | 1.57 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 4,847 |
| Sep 16, 2024 | 1.55 | 1.60 | 1.43 | 1.56 | 1.56 | 3.31% | 18,425 |
| Sep 13, 2024 | 1.50 | 1.56 | 1.48 | 1.51 | 1.51 | -1.31% | 38,485 |
| Sep 12, 2024 | 1.55 | 1.63 | 1.51 | 1.53 | 1.53 | -0.65% | 6,567 |
| Sep 11, 2024 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | 6.21% | 9,917 |
| Sep 10, 2024 | 1.44 | 1.52 | 1.44 | 1.45 | 1.45 | - | 9,214 |
| Sep 9, 2024 | 1.42 | 1.45 | 1.20 | 1.45 | 1.45 | 1.40% | 19,240 |
| Sep 6, 2024 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -5.30% | 29,232 |
| Sep 5, 2024 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 4.14% | 27,169 |
| Sep 4, 2024 | 1.55 | 1.60 | 1.42 | 1.45 | 1.45 | -7.64% | 21,311 |
| Sep 3, 2024 | 1.66 | 1.66 | 1.55 | 1.57 | 1.57 | -4.68% | 11,624 |
| Aug 30, 2024 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.78% | 2,763 |
| Aug 29, 2024 | 1.68 | 1.68 | 1.57 | 1.66 | 1.66 | 5.06% | 11,311 |
| Aug 28, 2024 | 1.57 | 1.63 | 1.57 | 1.58 | 1.58 | -3.66% | 9,382 |
| Aug 27, 2024 | 1.60 | 1.75 | 1.60 | 1.64 | 1.64 | 1.23% | 76,504 |
| Aug 26, 2024 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 2,566 |
| Aug 23, 2024 | 1.59 | 1.72 | 1.59 | 1.63 | 1.63 | 2.52% | 9,216 |
| Aug 22, 2024 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | - | 8,550 |
| Aug 21, 2024 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 8,762 |
| Aug 20, 2024 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 3,821 |
| Aug 19, 2024 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 10,408 |
| Aug 16, 2024 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 9,062 |
| Aug 15, 2024 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 7,616 |
| Aug 14, 2024 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 3,399 |
| Aug 13, 2024 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 8,119 |
| Aug 12, 2024 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 5,744 |
| Aug 9, 2024 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 4,473 |
| Aug 8, 2024 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 8,832 |
| Aug 7, 2024 | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | 0.59% | 21,107 |
| Aug 6, 2024 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | 2.91% | 7,607 |
| Aug 5, 2024 | 1.90 | 1.90 | 1.61 | 1.65 | 1.65 | -12.59% | 28,720 |
| Aug 2, 2024 | 2.12 | 2.12 | 1.89 | 1.89 | 1.89 | -7.80% | 15,227 |
| Aug 1, 2024 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 1,587 |