Skip to main content
Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.060
-0.110 (-9.40%)
At close: Sep 26, 2024, 4:00 PM
1.110
+0.050 (4.72%)
After-hours: Sep 26, 2024, 4:14 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.241.251.171.171.17-4.10%9,761
Sep 24, 20241.281.361.221.221.22-4.69%29,888
Sep 23, 20241.481.481.281.281.28-9.22%22,570
Sep 20, 20241.451.491.401.411.41-6.00%24,618
Sep 19, 20241.471.531.471.501.506.38%9,345
Sep 18, 20241.561.561.411.411.41-6.00%11,106
Sep 17, 20241.571.621.501.501.50-3.85%4,847
Sep 16, 20241.551.601.431.561.563.31%18,425
Sep 13, 20241.501.561.481.511.51-1.31%38,485
Sep 12, 20241.551.631.511.531.53-0.65%6,567
Sep 11, 20241.521.571.481.541.546.21%9,917
Sep 10, 20241.441.521.441.451.45-9,214
Sep 9, 20241.421.451.201.451.451.40%19,240
Sep 6, 20241.451.481.411.431.43-5.30%29,232
Sep 5, 20241.501.511.451.511.514.14%27,169
Sep 4, 20241.551.601.421.451.45-7.64%21,311
Sep 3, 20241.661.661.551.571.57-4.68%11,624
Aug 30, 20241.661.661.641.651.65-0.78%2,763
Aug 29, 20241.681.681.571.661.665.06%11,311
Aug 28, 20241.571.631.571.581.58-3.66%9,382
Aug 27, 20241.601.751.601.641.641.23%76,504
Aug 26, 20241.581.651.581.621.62-0.61%2,566
Aug 23, 20241.591.721.591.631.632.52%9,216
Aug 22, 20241.641.641.561.591.59-8,550
Aug 21, 20241.581.621.581.591.59-0.63%8,762
Aug 20, 20241.631.631.601.601.60-2.44%3,821
Aug 19, 20241.651.651.601.641.64-0.61%10,408
Aug 16, 20241.671.671.651.651.65-1.20%9,062
Aug 15, 20241.661.681.651.671.67-0.60%7,616
Aug 14, 20241.701.701.671.681.680.60%3,399
Aug 13, 20241.701.721.661.671.67-2.34%8,119
Aug 12, 20241.751.751.701.711.710.59%5,744
Aug 9, 20241.741.741.701.701.70-1.73%4,473
Aug 8, 20241.751.751.701.731.731.17%8,832
Aug 7, 20241.711.741.671.711.710.59%21,107
Aug 6, 20241.721.721.651.701.702.91%7,607
Aug 5, 20241.901.901.611.651.65-12.59%28,720
Aug 2, 20242.122.121.891.891.89-7.80%15,227
Aug 1, 20242.022.052.022.052.050.49%1,587
Jul 31, 20242.012.052.012.042.04-2.39%2,994
Jul 30, 20242.022.092.012.092.091.95%3,198
Jul 29, 20242.022.072.022.052.05-0.24%5,780
Jul 26, 20242.062.102.042.062.061.23%7,310
Jul 25, 20242.092.102.032.032.03-4.25%5,558
Jul 24, 20242.132.162.082.122.12-5,468
Jul 23, 20242.182.182.042.122.12-2.75%8,162
Jul 22, 20242.222.382.152.182.182.35%10,032
Jul 19, 20242.192.192.132.132.13-0.47%1,563
Jul 18, 20242.192.212.142.142.14-4,400
Jul 17, 20242.182.202.112.142.14-2.68%13,525
Jul 16, 20242.202.232.132.202.20-0.05%3,501
Jul 15, 20242.202.212.122.202.20-2.22%2,990
Jul 12, 20242.302.302.172.252.251.35%9,490
Jul 11, 20242.272.272.162.222.22-0.45%2,948
Jul 10, 20242.172.232.162.232.235.19%6,369
Jul 9, 20242.132.162.062.122.120.47%5,655
Jul 8, 20242.202.222.102.112.11-4.52%6,382
Jul 5, 20242.172.212.112.212.215.74%4,587
Jul 3, 20242.162.202.092.092.09-3.24%4,043
Jul 2, 20242.162.242.142.162.16-2.26%3,930
Jul 1, 20242.302.312.152.212.214.25%46,605
Jun 28, 20242.222.272.062.122.12-7.02%15,021
Jun 27, 20242.412.412.212.282.28-3.80%4,324
Jun 26, 20242.312.422.312.372.378.72%25,289
Jun 25, 20242.222.252.132.182.18-1.80%17,889
Jun 24, 20242.242.312.212.222.22-1.33%7,647
Jun 21, 20242.322.332.182.252.25-3.02%40,998
Jun 20, 20242.462.542.322.322.32-6.83%33,639
Jun 18, 20242.562.612.482.492.49-5.68%24,816
Jun 17, 20242.452.702.432.642.646.88%53,450
Jun 14, 20242.422.502.352.472.471.23%16,029
Jun 13, 20242.392.462.342.442.440.83%12,998
Jun 12, 20242.492.632.322.422.42-2.81%8,739
Jun 11, 20242.732.732.402.492.492.05%47,567
Jun 10, 20242.642.642.412.442.44-7.92%20,484
Jun 7, 20242.692.702.552.652.650.68%15,705
Jun 6, 20242.602.762.562.632.634.44%23,230
Jun 5, 20242.812.892.522.522.52-9.68%37,720
Jun 4, 20242.752.882.652.792.79-0.36%49,066
Jun 3, 20242.632.852.602.802.8018.14%165,912
May 31, 20242.502.502.352.372.37-4.44%17,876
May 30, 20242.562.592.402.482.48-10.14%41,458
May 29, 20242.583.102.582.762.7612.20%178,067
May 28, 20242.462.462.302.462.465.13%12,437
May 24, 20242.362.392.292.342.34-0.85%12,157
May 23, 20242.502.562.362.362.36-4.84%30,644
May 22, 20242.682.752.462.482.485.53%96,893
May 21, 20242.302.362.292.352.352.17%14,396
May 20, 20242.392.392.292.302.30-0.43%8,819
May 17, 20242.392.412.312.312.31-3.75%5,957
May 16, 20242.272.402.212.402.405.73%10,819
May 15, 20242.162.292.132.272.276.57%20,708
May 14, 20242.122.202.122.132.130.47%2,346
May 13, 20242.232.232.122.122.12-1.40%2,420
May 10, 20242.192.192.112.152.153.12%5,490
May 9, 20242.092.112.062.092.090.72%3,747
May 8, 20242.052.092.052.072.070.98%5,627
May 7, 20242.032.122.032.052.050.99%3,665
May 6, 20242.022.122.012.032.030.50%6,987
May 3, 20242.112.112.002.022.020.75%2,891