Indaptus Therapeutics, Inc. (INDP)

Indaptus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.35	0.36	0.33	0.34	0.34	-1.04%	142,151
Jun 5, 2025	0.33	0.35	0.33	0.35	0.35	2.10%	230,331
Jun 4, 2025	0.34	0.36	0.34	0.34	0.34	-2.29%	226,244
Jun 3, 2025	0.33	0.36	0.33	0.35	0.35	2.14%	194,016
Jun 2, 2025	0.32	0.36	0.31	0.34	0.34	0.71%	290,628
May 30, 2025	0.34	0.36	0.33	0.34	0.34	-15.50%	815,219
May 29, 2025	0.33	0.40	0.31	0.40	0.40	25.71%	11,839,473
May 28, 2025	0.31	0.35	0.31	0.32	0.32	-1.88%	557,350
May 27, 2025	0.37	0.39	0.32	0.32	0.32	-12.11%	195,683
May 23, 2025	0.40	0.41	0.36	0.37	0.37	-2.74%	145,254
May 22, 2025	0.39	0.41	0.37	0.38	0.38	-0.16%	77,133
May 21, 2025	0.40	0.41	0.37	0.38	0.38	-3.85%	55,025
May 20, 2025	0.41	0.41	0.37	0.40	0.40	1.33%	24,992
May 19, 2025	0.41	0.44	0.39	0.39	0.39	-13.14%	98,166
May 16, 2025	0.41	0.45	0.40	0.45	0.45	6.90%	25,282
May 15, 2025	0.42	0.42	0.40	0.42	0.42	-0.85%	33,875
May 14, 2025	0.47	0.48	0.40	0.42	0.42	-3.73%	55,719
May 13, 2025	0.42	0.45	0.42	0.44	0.44	5.70%	46,655
May 12, 2025	0.37	0.44	0.36	0.42	0.42	3.91%	135,956
May 9, 2025	0.41	0.44	0.40	0.40	0.40	-6.04%	51,605
May 8, 2025	0.44	0.44	0.40	0.43	0.43	-0.85%	51,025
May 7, 2025	0.44	0.45	0.42	0.43	0.43	-	22,551
May 6, 2025	0.49	0.49	0.43	0.43	0.43	-6.66%	64,131
May 5, 2025	0.45	0.49	0.45	0.46	0.46	0.15%	37,035
May 2, 2025	0.45	0.49	0.45	0.46	0.46	-2.13%	60,710
May 1, 2025	0.49	0.51	0.46	0.47	0.47	2.17%	31,317
Apr 30, 2025	0.49	0.51	0.45	0.46	0.46	-2.13%	26,068
Apr 29, 2025	0.46	0.51	0.46	0.47	0.47	-2.10%	9,518
Apr 28, 2025	0.48	0.52	0.47	0.48	0.48	1.93%	31,438
Apr 25, 2025	0.50	0.51	0.46	0.47	0.47	-5.04%	27,184
Apr 24, 2025	0.46	0.50	0.45	0.50	0.50	10.00%	29,920
Apr 23, 2025	0.46	0.47	0.45	0.45	0.45	0.20%	72,868
Apr 22, 2025	0.46	0.47	0.45	0.45	0.45	-3.20%	18,384
Apr 21, 2025	0.48	0.49	0.45	0.46	0.46	-3.15%	47,126
Apr 17, 2025	0.50	0.50	0.47	0.48	0.48	-0.62%	18,341
Apr 16, 2025	0.50	0.52	0.47	0.48	0.48	-4.22%	18,590
Apr 15, 2025	0.50	0.53	0.50	0.50	0.50	-1.12%	35,380
Apr 14, 2025	0.48	0.52	0.48	0.51	0.51	6.25%	32,726
Apr 11, 2025	0.49	0.50	0.45	0.48	0.48	-	46,790
Apr 10, 2025	0.50	0.50	0.46	0.48	0.48	-5.33%	55,154
Apr 9, 2025	0.47	0.52	0.45	0.51	0.51	3.49%	48,007
Apr 8, 2025	0.46	0.49	0.45	0.49	0.49	3.14%	60,308
Apr 7, 2025	0.43	0.48	0.43	0.48	0.48	2.86%	61,187
Apr 4, 2025	0.48	0.48	0.46	0.46	0.46	-1.79%	101,094
Apr 3, 2025	0.49	0.53	0.47	0.47	0.47	-5.24%	180,078
Apr 2, 2025	0.53	0.56	0.47	0.50	0.50	-3.65%	175,481
Apr 1, 2025	0.54	0.55	0.51	0.52	0.52	-6.35%	74,712
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.