Indaptus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.50	0.53	0.50	0.50	0.50	-1.12%	35,380
Apr 14, 2025	0.48	0.52	0.48	0.51	0.51	6.25%	32,726
Apr 11, 2025	0.49	0.50	0.45	0.48	0.48	-	46,790
Apr 10, 2025	0.50	0.50	0.46	0.48	0.48	-5.33%	55,154
Apr 9, 2025	0.47	0.52	0.45	0.51	0.51	3.49%	48,007
Apr 8, 2025	0.46	0.49	0.45	0.49	0.49	3.14%	60,308
Apr 7, 2025	0.43	0.48	0.43	0.48	0.48	2.86%	61,187
Apr 4, 2025	0.48	0.48	0.46	0.46	0.46	-1.79%	101,094
Apr 3, 2025	0.49	0.53	0.47	0.47	0.47	-5.24%	180,078
Apr 2, 2025	0.53	0.56	0.47	0.50	0.50	-3.65%	175,481
Apr 1, 2025	0.54	0.55	0.51	0.52	0.52	-6.35%	74,712
Mar 31, 2025	0.56	0.58	0.52	0.55	0.55	-6.80%	136,658
Mar 28, 2025	0.63	0.64	0.58	0.59	0.59	-9.23%	182,860
Mar 27, 2025	0.62	0.67	0.62	0.65	0.65	2.75%	123,871
Mar 26, 2025	0.69	0.70	0.58	0.63	0.63	-11.28%	576,811
Mar 25, 2025	0.74	0.78	0.69	0.71	0.71	7.96%	1,946,478
Mar 24, 2025	0.73	0.74	0.64	0.66	0.66	-8.32%	488,149
Mar 21, 2025	0.75	0.77	0.72	0.72	0.72	-4.62%	329,087
Mar 20, 2025	0.78	0.81	0.70	0.76	0.76	-1.99%	540,506
Mar 19, 2025	0.88	0.88	0.74	0.77	0.77	-4.88%	1,729,201
Mar 18, 2025	0.93	1.70	0.74	0.81	0.81	-0.28%	18,015,599
Mar 17, 2025	0.81	0.81	0.71	0.81	0.81	0.89%	100,681
Mar 14, 2025	0.82	0.82	0.78	0.81	0.81	-0.21%	6,599
Mar 13, 2025	0.82	0.85	0.75	0.81	0.81	-3.95%	29,090
Mar 12, 2025	0.84	0.85	0.76	0.84	0.84	-	7,353
Mar 11, 2025	0.85	0.85	0.84	0.84	0.84	2.44%	6,659
Mar 10, 2025	0.80	0.84	0.80	0.82	0.82	-0.61%	22,872
Mar 7, 2025	0.80	0.86	0.80	0.83	0.83	1.85%	14,481
Mar 6, 2025	0.85	0.85	0.77	0.81	0.81	-0.25%	8,404
Mar 5, 2025	0.82	0.83	0.81	0.81	0.81	-0.98%	2,864
Mar 4, 2025	0.86	0.86	0.79	0.82	0.82	4.86%	32,149
Mar 3, 2025	0.86	0.86	0.78	0.78	0.78	-6.79%	5,665
Feb 28, 2025	0.84	0.84	0.77	0.84	0.84	6.78%	4,970
Feb 27, 2025	0.82	0.84	0.76	0.79	0.79	-3.87%	10,617
Feb 26, 2025	0.74	0.82	0.74	0.82	0.82	4.79%	1,895
Feb 25, 2025	0.70	0.80	0.70	0.78	0.78	1.30%	17,159
Feb 24, 2025	0.79	0.82	0.76	0.77	0.77	-3.75%	12,766
Feb 21, 2025	0.80	0.80	0.74	0.80	0.80	3.90%	37,388
Feb 20, 2025	0.73	0.80	0.72	0.77	0.77	5.05%	62,330
Feb 19, 2025	0.75	0.81	0.73	0.73	0.73	-4.81%	16,353
Feb 18, 2025	0.78	0.79	0.77	0.77	0.77	-3.63%	19,798
Feb 14, 2025	0.75	0.81	0.74	0.80	0.80	2.06%	33,610
Feb 13, 2025	0.74	0.82	0.74	0.78	0.78	4.60%	16,982
Feb 12, 2025	0.80	0.81	0.74	0.75	0.75	-7.05%	51,072
Feb 11, 2025	0.80	0.83	0.78	0.81	0.81	-1.79%	9,431