Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
2.570
+0.200 (8.44%)
At close: Sep 18, 2025, 4:00 PM EDT
2.530
-0.040 (-1.56%)
After-hours: Sep 18, 2025, 7:37 PM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.37 | 2.59 | 2.31 | 2.56 | - | 8.02% | 274,845 |
| Sep 17, 2025 | 2.42 | 2.44 | 2.26 | 2.37 | 2.37 | -1.66% | 172,241 |
| Sep 16, 2025 | 2.26 | 2.45 | 2.24 | 2.41 | 2.41 | 5.70% | 367,693 |
| Sep 15, 2025 | 2.45 | 2.45 | 2.22 | 2.28 | 2.28 | -11.63% | 252,242 |
| Sep 12, 2025 | 2.83 | 2.85 | 2.37 | 2.58 | 2.58 | -8.83% | 2,003,522 |
| Sep 11, 2025 | 2.54 | 2.86 | 2.34 | 2.83 | 2.83 | 10.98% | 113,392 |
| Sep 10, 2025 | 2.68 | 2.68 | 2.45 | 2.55 | 2.55 | -5.20% | 140,904 |
| Sep 9, 2025 | 2.55 | 2.81 | 2.48 | 2.69 | 2.69 | -7.56% | 151,049 |
| Sep 8, 2025 | 3.13 | 3.81 | 2.50 | 2.91 | 2.91 | -11.90% | 985,739 |
| Sep 5, 2025 | 4.00 | 4.90 | 3.21 | 3.30 | 3.30 | -28.35% | 132,834 |
| Sep 4, 2025 | 5.45 | 5.57 | 4.46 | 4.61 | 4.61 | -14.63% | 30,634 |
| Sep 3, 2025 | 6.06 | 6.40 | 5.40 | 5.40 | 5.40 | -12.24% | 23,440 |
| Sep 2, 2025 | 6.29 | 6.65 | 6.07 | 6.15 | 6.15 | -5.34% | 8,530 |
| Aug 29, 2025 | 6.43 | 6.61 | 6.21 | 6.50 | 6.50 | 1.72% | 4,514 |
| 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 |