Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
0.5150
-0.0349 (-6.35%)
At close: Apr 1, 2025, 4:00 PM
0.5580
+0.0429 (8.34%)
After-hours: Apr 1, 2025, 4:38 PM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.54 | 0.53 | 0.51 | 0.53 | - | -3.44% | 30,073 |
| 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 |
| Feb 10, 2025 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | 3.07% | 10,226 |
| Feb 7, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -0.79% | 24,229 |
| Feb 6, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -3.39% | 17,892 |
| Feb 5, 2025 | 0.91 | 0.94 | 0.82 | 0.83 | 0.83 | -9.49% | 187,672 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -0.65% | 3,178 |
| Feb 3, 2025 | 0.89 | 0.96 | 0.89 | 0.92 | 0.92 | 1.43% | 16,085 |
| Jan 31, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -2.67% | 14,185 |
| Jan 30, 2025 | 0.90 | 0.95 | 0.87 | 0.94 | 0.94 | 1.63% | 23,131 |
| Jan 29, 2025 | 0.91 | 0.98 | 0.87 | 0.92 | 0.92 | 2.83% | 4,127 |
| Jan 28, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -3.28% | 6,039 |
| Jan 27, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -2.63% | 2,121 |
| Jan 24, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 13,824 |
| Jan 23, 2025 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -2.11% | 27,639 |
| Jan 22, 2025 | 0.88 | 0.97 | 0.87 | 0.95 | 0.95 | 9.86% | 26,916 |
| Jan 21, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 2.70% | 10,372 |