Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.800
+0.040 (2.27%)
At close: Mar 12, 2026, 4:00 PM EDT
1.775
-0.025 (-1.39%)
After-hours: Mar 12, 2026, 6:49 PM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.78 | 1.84 | 1.72 | 1.80 | 1.80 | 2.27% | 7,678 |
| Mar 11, 2026 | 1.85 | 1.92 | 1.74 | 1.76 | 1.76 | -5.88% | 53,991 |
| Mar 10, 2026 | 1.87 | 1.96 | 1.80 | 1.87 | 1.87 | - | 32,759 |
| Mar 9, 2026 | 1.81 | 1.88 | 1.65 | 1.87 | 1.87 | 1.08% | 33,303 |
| Mar 6, 2026 | 1.93 | 1.93 | 1.76 | 1.85 | 1.85 | -2.63% | 29,700 |
| Mar 5, 2026 | 2.01 | 2.01 | 1.85 | 1.90 | 1.90 | -5.47% | 21,284 |
| Mar 4, 2026 | 1.92 | 2.02 | 1.88 | 2.01 | 2.01 | 6.91% | 32,326 |
| Mar 3, 2026 | 1.99 | 1.99 | 1.85 | 1.88 | 1.88 | -10.48% | 71,050 |
| Mar 2, 2026 | 2.06 | 2.10 | 1.89 | 2.10 | 2.10 | 1.79% | 10,198 |
| Feb 27, 2026 | 2.17 | 2.17 | 2.05 | 2.06 | 2.06 | - | 9,927 |
| Feb 26, 2026 | 1.97 | 2.18 | 1.97 | 2.06 | 2.06 | 4.72% | 7,984 |
| Feb 25, 2026 | 2.01 | 2.17 | 1.97 | 1.97 | 1.97 | -1.99% | 25,068 |
| Feb 24, 2026 | 2.07 | 2.17 | 1.92 | 2.01 | 2.01 | 1.52% | 22,408 |
| Feb 23, 2026 | 2.06 | 2.11 | 1.94 | 1.98 | 1.98 | -1.98% | 11,167 |
| Feb 20, 2026 | 1.84 | 2.13 | 1.84 | 2.02 | 2.02 | 9.78% | 32,693 |
| Feb 19, 2026 | 1.90 | 1.95 | 1.80 | 1.84 | 1.84 | -1.76% | 12,614 |
| Feb 18, 2026 | 1.88 | 1.96 | 1.84 | 1.87 | 1.87 | 3.48% | 32,800 |
| Feb 17, 2026 | 1.76 | 1.89 | 1.76 | 1.81 | 1.81 | 2.84% | 25,138 |
| Feb 13, 2026 | 1.63 | 1.77 | 1.63 | 1.76 | 1.76 | 6.67% | 23,812 |
| Feb 12, 2026 | 1.79 | 1.79 | 1.62 | 1.65 | 1.65 | -7.30% | 66,636 |
| Feb 11, 2026 | 1.82 | 1.82 | 1.63 | 1.78 | 1.78 | -1.66% | 23,492 |
| Feb 10, 2026 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 4,848 |
| Feb 9, 2026 | 1.82 | 1.90 | 1.79 | 1.80 | 1.80 | - | 13,801 |
| Feb 6, 2026 | 1.52 | 1.90 | 1.52 | 1.80 | 1.80 | 16.13% | 48,867 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.52 | 1.55 | 1.55 | -13.41% | 39,218 |
| Feb 4, 2026 | 1.92 | 1.96 | 1.77 | 1.79 | 1.79 | -3.24% | 18,799 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.77 | 1.85 | 1.85 | -7.96% | 69,872 |
| Feb 2, 2026 | 2.13 | 2.20 | 2.01 | 2.01 | 2.01 | -8.64% | 47,150 |
| Jan 30, 2026 | 2.22 | 2.29 | 2.17 | 2.20 | 2.20 | 0.46% | 18,843 |
| Jan 29, 2026 | 2.30 | 2.32 | 2.17 | 2.19 | 2.19 | -4.37% | 21,372 |
| Jan 28, 2026 | 2.46 | 2.66 | 2.29 | 2.29 | 2.29 | -7.66% | 44,297 |
| Jan 27, 2026 | 2.42 | 2.60 | 2.42 | 2.48 | 2.48 | -1.59% | 50,082 |
| Jan 26, 2026 | 2.68 | 2.70 | 2.50 | 2.52 | 2.52 | -7.01% | 38,350 |
| Jan 23, 2026 | 2.86 | 2.91 | 2.69 | 2.71 | 2.71 | -4.34% | 18,948 |
| Jan 22, 2026 | 2.72 | 2.98 | 2.72 | 2.83 | 2.83 | 6.91% | 27,481 |
| Jan 21, 2026 | 2.88 | 2.99 | 2.60 | 2.65 | 2.65 | -8.30% | 98,984 |
| Jan 20, 2026 | 3.05 | 3.33 | 2.86 | 2.89 | 2.89 | -15.74% | 176,912 |
| Jan 16, 2026 | 3.01 | 3.66 | 3.01 | 3.43 | 3.43 | 13.58% | 233,573 |
| Jan 15, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -2.27% | 50,059 |
| Jan 14, 2026 | 3.02 | 3.24 | 3.01 | 3.09 | 3.09 | 1.31% | 62,975 |
| Jan 13, 2026 | 3.09 | 3.16 | 2.99 | 3.05 | 3.05 | -3.17% | 54,823 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.01 | 3.15 | 3.15 | 0.64% | 110,054 |
| Jan 9, 2026 | 2.98 | 3.20 | 2.93 | 3.13 | 3.13 | 4.33% | 219,602 |
| Jan 8, 2026 | 2.64 | 3.03 | 2.56 | 3.00 | 3.00 | 11.52% | 211,838 |
| Jan 7, 2026 | 2.55 | 2.83 | 2.41 | 2.69 | 2.69 | 3.86% | 325,524 |
| Jan 6, 2026 | 2.47 | 2.65 | 2.46 | 2.59 | 2.59 | 2.78% | 83,137 |
| Jan 5, 2026 | 2.64 | 2.68 | 2.46 | 2.52 | 2.52 | -8.03% | 147,126 |
| Jan 2, 2026 | 2.94 | 2.94 | 2.61 | 2.74 | 2.74 | -5.84% | 170,370 |
| Dec 31, 2025 | 2.68 | 3.06 | 2.68 | 2.91 | 2.91 | 6.99% | 330,148 |
| Dec 30, 2025 | 2.53 | 2.94 | 2.52 | 2.72 | 2.72 | - | 407,079 |