Skip to main content
Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
0.800
+0.029 (3.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

Indaptus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.800.800.740.800.803.90%37,388
Feb 20, 20250.730.800.720.770.775.05%62,330
Feb 19, 20250.750.810.730.730.73-4.81%16,353
Feb 18, 20250.780.790.770.770.77-3.63%19,798
Feb 14, 20250.750.810.740.800.802.06%33,610
Feb 13, 20250.740.820.740.780.784.60%16,982
Feb 12, 20250.800.810.740.750.75-7.05%51,072
Feb 11, 20250.800.830.780.810.81-1.79%9,431
Feb 10, 20250.850.880.810.820.823.07%10,226
Feb 7, 20250.840.840.780.800.80-0.79%24,229
Feb 6, 20250.810.830.800.800.80-3.39%17,892
Feb 5, 20250.910.940.820.830.83-9.49%187,672
Feb 4, 20250.940.940.890.920.92-0.65%3,178
Feb 3, 20250.890.960.890.920.921.43%16,085
Jan 31, 20250.980.980.910.910.91-2.67%14,185
Jan 30, 20250.900.950.870.940.941.63%23,131
Jan 29, 20250.910.980.870.920.922.83%4,127
Jan 28, 20250.930.930.870.890.89-3.28%6,039
Jan 27, 20250.940.960.930.930.93-2.63%2,121
Jan 24, 20250.940.970.940.950.952.15%13,824
Jan 23, 20250.950.970.900.930.93-2.11%27,639
Jan 22, 20250.880.970.870.950.959.86%26,916
Jan 21, 20250.850.880.850.860.862.70%10,372
Jan 17, 20250.820.890.820.840.840.23%7,519
Jan 16, 20250.890.890.830.840.84-3.44%24,359
Jan 15, 20250.880.900.860.870.87-3.33%29,489
Jan 14, 20250.940.940.860.900.90-5.24%12,969
Jan 13, 20250.960.960.890.950.95-0.02%21,695
Jan 10, 20251.001.000.910.950.95-2.06%28,829
Jan 8, 20251.031.060.950.970.97-3.96%54,101
Jan 7, 20250.981.030.951.011.016.32%9,030
Jan 6, 20250.951.000.890.950.957.95%49,166
Jan 3, 20250.880.920.850.880.882.95%20,385
Jan 2, 20250.820.920.820.850.851.51%6,475
Dec 31, 20240.850.900.820.840.84-3.69%28,168
Dec 30, 20240.810.940.810.870.874.61%29,249
Dec 27, 20240.860.890.820.840.84-1.66%23,306
Dec 26, 20240.890.920.810.850.85-6.51%67,497
Dec 24, 20240.910.940.910.910.912.26%4,027
Dec 23, 20240.910.940.880.890.89-5.21%32,565
Dec 20, 20240.950.950.890.940.945.39%23,784
Dec 19, 20240.991.010.890.890.89-2.37%11,144
Dec 18, 20240.901.000.900.910.910.29%22,515
Dec 17, 20240.960.960.910.910.91-5.31%19,377
Dec 16, 20241.001.020.960.960.96-4.00%44,701
Dec 13, 20240.991.020.991.001.00-0.99%15,486
Dec 12, 20241.021.031.001.011.013.06%7,370
Dec 11, 20240.991.030.980.980.98-2.00%12,746
Dec 10, 20241.001.010.981.001.00-8,509
Dec 9, 20241.061.060.981.001.00-3.85%35,021
Dec 6, 20241.011.050.971.041.048.33%28,124
Dec 5, 20240.961.000.940.960.96-1.23%11,643
Dec 4, 20241.011.010.960.970.97-5.63%22,320
Dec 3, 20240.991.030.991.031.033.00%13,247
Dec 2, 20241.081.101.001.001.00-1.96%31,809
Nov 29, 20241.041.041.021.021.02-0.97%7,452
Nov 27, 20241.041.061.011.031.03-0.96%45,789
Nov 26, 20241.061.061.011.041.040.97%8,053
Nov 25, 20240.961.070.961.031.033.00%44,593
Nov 22, 20241.041.040.841.001.00-4.31%102,580
Nov 21, 20241.051.061.021.051.05-1.42%9,063
Nov 20, 20241.041.081.031.061.062.91%11,843
Nov 19, 20241.081.081.021.031.03-6.36%41,136
Nov 18, 20241.161.201.101.101.10-0.90%16,575
Nov 15, 20241.111.151.111.111.11-1.33%19,164
Nov 14, 20241.181.181.111.131.13-4.26%14,880
Nov 13, 20241.151.201.151.181.182.17%11,330
Nov 12, 20241.141.201.131.151.15-4.96%10,833
Nov 11, 20241.241.311.171.211.211.68%29,962
Nov 8, 20241.261.311.141.191.19-35,677
Nov 7, 20241.181.251.171.191.192.59%26,389
Nov 6, 20241.151.201.111.161.160.87%24,662
Nov 5, 20241.171.191.141.151.15-1.71%13,117
Nov 4, 20241.141.221.131.171.170.43%40,214
Nov 1, 20241.151.201.081.171.17-0.43%93,640
Oct 31, 20241.251.251.141.171.17-5.65%48,617
Oct 30, 20241.201.251.191.241.24-34,616
Oct 29, 20241.431.431.161.241.24-19.48%124,313
Oct 28, 20241.331.541.231.541.5414.07%122,659
Oct 25, 20241.481.541.221.351.35-9.40%156,200
Oct 24, 20241.641.691.461.491.49-11.83%200,545
Oct 23, 20241.751.781.441.691.69-11.38%610,082
Oct 22, 20241.562.081.551.911.9129.73%4,467,175
Oct 21, 20241.441.471.411.471.47-2.65%4,196
Oct 18, 20241.511.571.381.511.51-2.58%37,875
Oct 17, 20241.471.551.401.551.558.39%19,109
Oct 16, 20241.331.431.241.431.4312.60%61,945
Oct 15, 20241.241.301.241.271.273.25%12,180
Oct 14, 20241.391.391.191.231.23-3.15%32,851
Oct 11, 20241.151.321.111.271.2712.39%64,181
Oct 10, 20241.101.151.101.131.132.26%40,684
Oct 9, 20241.151.151.101.111.11-3.91%17,658
Oct 8, 20241.161.181.151.151.15-2.54%3,917
Oct 7, 20241.101.201.101.181.181.72%5,032
Oct 4, 20241.221.221.131.161.16-0.85%2,850
Oct 3, 20241.191.191.111.171.17-0.85%20,949
Oct 2, 20241.111.271.111.181.18-12,443
Oct 1, 20241.241.241.151.181.18-4.84%16,282
Sep 30, 20241.301.391.181.241.24-4.62%23,472
Sep 27, 20241.111.391.101.301.3022.64%71,098