Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
6.39
-0.01 (-0.16%)
Aug 28, 2025, 4:00 PM - Market closed
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.50 | 6.60 | 6.26 | 6.39 | 6.39 | -0.16% | 3,105 |
| Aug 27, 2025 | 7.15 | 7.15 | 6.26 | 6.40 | 6.40 | -1.84% | 8,558 |
| Aug 26, 2025 | 7.06 | 7.12 | 6.52 | 6.52 | 6.52 | -7.78% | 6,325 |
| Aug 25, 2025 | 6.99 | 7.45 | 6.99 | 7.07 | 7.07 | -3.81% | 3,733 |
| Aug 22, 2025 | 7.10 | 7.42 | 7.00 | 7.35 | 7.35 | 2.65% | 6,658 |
| Aug 21, 2025 | 6.90 | 7.43 | 6.90 | 7.16 | 7.16 | -3.50% | 2,572 |
| Aug 20, 2025 | 7.38 | 7.42 | 7.07 | 7.42 | 7.42 | -0.07% | 3,285 |
| Aug 19, 2025 | 7.76 | 8.13 | 7.22 | 7.43 | 7.43 | -4.28% | 4,628 |
| Aug 18, 2025 | 7.25 | 7.76 | 7.05 | 7.76 | 7.76 | 8.95% | 4,997 |
| Aug 15, 2025 | 7.90 | 7.95 | 7.12 | 7.12 | 7.12 | -8.83% | 6,420 |
| Aug 14, 2025 | 7.95 | 8.29 | 7.40 | 7.81 | 7.81 | -7.46% | 6,534 |
| Aug 13, 2025 | 7.83 | 8.69 | 7.45 | 8.44 | 8.44 | 2.43% | 5,707 |
| Aug 12, 2025 | 8.50 | 8.50 | 7.63 | 8.24 | 8.24 | 5.64% | 3,925 |
| Aug 11, 2025 | 7.89 | 7.89 | 7.20 | 7.80 | 7.80 | 8.83% | 10,005 |
| Aug 8, 2025 | 7.44 | 7.44 | 6.65 | 7.17 | 7.17 | 6.34% | 20,320 |
| Aug 7, 2025 | 7.30 | 7.45 | 6.70 | 6.74 | 6.74 | -6.65% | 11,909 |
| 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 |