Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
2.030
-0.080 (-3.79%)
At close: Dec 19, 2025, 4:00 PM EST
2.010
-0.020 (-0.99%)
After-hours: Dec 19, 2025, 5:26 PM EST
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.05 | 2.17 | 2.03 | 2.03 | 2.03 | -3.79% | 27,884 |
| Dec 18, 2025 | 2.05 | 2.21 | 2.05 | 2.11 | 2.11 | -1.40% | 13,954 |
| Dec 17, 2025 | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -3.17% | 23,617 |
| Dec 16, 2025 | 2.40 | 2.40 | 2.21 | 2.21 | 2.21 | -4.33% | 8,337 |
| Dec 15, 2025 | 2.45 | 2.45 | 2.30 | 2.31 | 2.31 | -5.33% | 17,126 |
| Dec 12, 2025 | 2.55 | 2.55 | 2.36 | 2.44 | 2.44 | -5.06% | 13,666 |
| Dec 11, 2025 | 2.57 | 2.57 | 2.45 | 2.57 | 2.57 | -3.02% | 10,956 |
| Dec 10, 2025 | 2.68 | 2.68 | 2.50 | 2.65 | 2.65 | 1.92% | 26,678 |
| Dec 9, 2025 | 2.75 | 2.94 | 2.39 | 2.60 | 2.60 | -0.38% | 165,346 |
| Dec 8, 2025 | 2.52 | 2.70 | 2.45 | 2.61 | 2.61 | 4.40% | 39,895 |
| Dec 5, 2025 | 2.17 | 2.50 | 2.14 | 2.50 | 2.50 | 16.82% | 84,577 |
| Dec 4, 2025 | 2.21 | 2.22 | 2.12 | 2.14 | 2.14 | -0.93% | 15,669 |
| Dec 3, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 8.00% | 10,478 |
| Dec 2, 2025 | 2.01 | 2.09 | 1.97 | 2.00 | 2.00 | 2.56% | 6,677 |
| Dec 1, 2025 | 2.23 | 2.35 | 1.93 | 1.95 | 1.95 | -12.56% | 53,614 |
| Nov 28, 2025 | 2.44 | 2.44 | 2.15 | 2.23 | 2.23 | - | 48,386 |
| Nov 26, 2025 | 1.91 | 2.30 | 1.91 | 2.23 | 2.23 | 19.00% | 40,068 |
| Nov 25, 2025 | 1.91 | 2.08 | 1.80 | 1.87 | 1.87 | -1.88% | 33,416 |
| Nov 24, 2025 | 1.96 | 1.99 | 1.84 | 1.91 | 1.91 | 3.24% | 35,132 |
| Nov 21, 2025 | 1.83 | 1.86 | 1.65 | 1.85 | 1.85 | 5.71% | 34,504 |
| Nov 20, 2025 | 1.94 | 2.00 | 1.75 | 1.75 | 1.75 | -15.46% | 98,882 |
| Nov 19, 2025 | 2.26 | 2.31 | 2.00 | 2.07 | 2.07 | -10.39% | 68,167 |
| Nov 18, 2025 | 2.25 | 2.37 | 2.04 | 2.31 | 2.31 | 1.76% | 25,038 |
| Nov 17, 2025 | 2.64 | 2.64 | 2.25 | 2.27 | 2.27 | -9.56% | 36,622 |
| Nov 14, 2025 | 2.85 | 2.85 | 2.51 | 2.51 | 2.51 | -15.20% | 39,318 |
| Nov 13, 2025 | 2.81 | 2.97 | 2.80 | 2.96 | 2.96 | 2.42% | 25,383 |
| Nov 12, 2025 | 2.73 | 3.23 | 2.73 | 2.89 | 2.89 | 6.25% | 64,065 |
| Nov 11, 2025 | 2.73 | 3.00 | 2.57 | 2.72 | 2.72 | 8.37% | 52,578 |
| Nov 10, 2025 | 2.49 | 2.59 | 2.46 | 2.51 | 2.51 | -1.18% | 24,113 |
| Nov 7, 2025 | 2.61 | 2.68 | 2.45 | 2.54 | 2.54 | -5.22% | 27,138 |
| Nov 6, 2025 | 2.64 | 2.69 | 2.60 | 2.68 | 2.68 | 3.47% | 16,742 |
| Nov 5, 2025 | 2.82 | 2.82 | 2.50 | 2.59 | 2.59 | -8.80% | 56,223 |
| Nov 4, 2025 | 2.92 | 3.09 | 2.81 | 2.84 | 2.84 | -8.97% | 26,635 |
| Nov 3, 2025 | 3.24 | 3.33 | 2.95 | 3.12 | 3.12 | -3.11% | 47,482 |
| Oct 31, 2025 | 3.11 | 3.39 | 3.11 | 3.22 | 3.22 | 1.90% | 19,868 |
| Oct 30, 2025 | 3.21 | 3.39 | 3.12 | 3.16 | 3.16 | -5.39% | 32,958 |
| Oct 29, 2025 | 3.58 | 3.59 | 3.30 | 3.34 | 3.34 | -3.19% | 65,643 |
| Oct 28, 2025 | 3.52 | 3.64 | 3.18 | 3.45 | 3.45 | -2.82% | 54,085 |
| Oct 27, 2025 | 3.64 | 3.76 | 3.45 | 3.55 | 3.55 | -2.20% | 31,953 |
| Oct 24, 2025 | 3.65 | 3.72 | 3.53 | 3.63 | 3.63 | 2.25% | 36,443 |
| Oct 23, 2025 | 3.46 | 3.63 | 3.41 | 3.55 | 3.55 | 2.90% | 25,554 |
| Oct 22, 2025 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -3.90% | 44,304 |
| Oct 21, 2025 | 3.82 | 3.85 | 3.57 | 3.59 | 3.59 | -7.95% | 106,909 |
| Oct 20, 2025 | 3.78 | 3.92 | 3.73 | 3.90 | 3.90 | 5.41% | 96,069 |
| Oct 17, 2025 | 3.63 | 4.00 | 3.57 | 3.70 | 3.70 | 7.87% | 159,129 |
| Oct 16, 2025 | 3.76 | 3.86 | 3.35 | 3.43 | 3.43 | -11.60% | 158,983 |
| Oct 15, 2025 | 4.05 | 4.10 | 3.80 | 3.88 | 3.88 | -6.73% | 170,466 |
| Oct 14, 2025 | 4.01 | 4.31 | 3.86 | 4.16 | 4.16 | 3.23% | 155,445 |
| Oct 13, 2025 | 3.95 | 4.40 | 3.94 | 4.03 | 4.03 | 2.81% | 141,130 |
| Oct 10, 2025 | 4.32 | 4.83 | 3.74 | 3.92 | 3.92 | -9.05% | 213,219 |