Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.874
-0.036 (-1.88%)
Nov 25, 2025, 4:00 PM EST - Market closed
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.07 | 5.25 | 4.07 | 4.31 | 4.31 | -1.60% | 651,785 |
| Oct 8, 2025 | 3.53 | 4.65 | 3.45 | 4.38 | 4.38 | 18.70% | 916,678 |
| Oct 7, 2025 | 3.60 | 5.14 | 2.86 | 3.69 | 3.69 | 15.67% | 6,022,975 |
| Oct 6, 2025 | 3.28 | 3.35 | 3.02 | 3.19 | 3.19 | -2.45% | 108,864 |
| Oct 3, 2025 | 3.57 | 3.82 | 3.22 | 3.27 | 3.27 | -8.91% | 184,211 |
| Oct 2, 2025 | 3.43 | 4.50 | 3.40 | 3.59 | 3.59 | 2.57% | 923,846 |
| Oct 1, 2025 | 2.90 | 3.68 | 2.88 | 3.50 | 3.50 | 21.95% | 443,577 |
| Sep 30, 2025 | 2.95 | 3.04 | 2.82 | 2.87 | 2.87 | -4.01% | 128,625 |
| Sep 29, 2025 | 3.19 | 3.72 | 2.81 | 2.99 | 2.99 | -14.33% | 791,680 |
| Sep 26, 2025 | 3.26 | 8.57 | 3.25 | 3.49 | 3.49 | 6.40% | 14,793,674 |
| Sep 25, 2025 | 2.96 | 3.40 | 2.86 | 3.28 | 3.28 | 10.81% | 374,698 |
| Sep 24, 2025 | 3.06 | 3.10 | 2.90 | 2.96 | 2.96 | -4.82% | 251,915 |
| Sep 23, 2025 | 2.75 | 3.24 | 2.74 | 3.11 | 3.11 | 9.51% | 236,156 |
| Sep 22, 2025 | 2.75 | 2.93 | 2.64 | 2.84 | 2.84 | 2.16% | 335,226 |
| Sep 19, 2025 | 2.57 | 3.15 | 2.57 | 2.78 | 2.78 | 8.17% | 865,186 |
| Sep 18, 2025 | 2.37 | 2.61 | 2.31 | 2.57 | 2.57 | 8.44% | 325,202 |
| Sep 17, 2025 | 2.42 | 2.44 | 2.26 | 2.37 | 2.37 | -1.66% | 172,241 |