Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
3.250
-0.160 (-4.69%)
Jun 29, 2026, 10:41 AM EDT - Market open
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.72 | 3.82 | 3.26 | 3.41 | 3.41 | 4.60% | 134,714 |
| Jun 25, 2026 | 3.58 | 3.65 | 3.25 | 3.26 | 3.26 | -8.17% | 92,385 |
| Jun 24, 2026 | 3.86 | 3.88 | 3.51 | 3.55 | 3.55 | -4.31% | 122,938 |
| Jun 23, 2026 | 3.60 | 4.04 | 3.60 | 3.71 | 3.71 | -1.72% | 181,250 |
| Jun 22, 2026 | 3.83 | 4.14 | 3.56 | 3.78 | 3.78 | -3.21% | 161,505 |
| Jun 18, 2026 | 4.50 | 4.60 | 3.66 | 3.90 | 3.90 | -13.33% | 298,679 |
| Jun 17, 2026 | 3.64 | 4.94 | 3.64 | 4.50 | 4.50 | 20.97% | 741,793 |
| Jun 16, 2026 | 3.79 | 3.85 | 3.41 | 3.72 | 3.72 | 0.81% | 256,209 |
| Jun 15, 2026 | 3.62 | 4.17 | 3.50 | 3.69 | 3.69 | 3.07% | 378,878 |
| Jun 12, 2026 | 3.52 | 3.85 | 3.20 | 3.58 | 3.58 | 0.28% | 588,684 |
| Jun 11, 2026 | 2.43 | 3.80 | 2.43 | 3.57 | 3.57 | 45.71% | 4,238,770 |
| Jun 10, 2026 | 2.19 | 2.80 | 2.17 | 2.45 | 2.45 | 20.99% | 1,507,147 |
| Jun 9, 2026 | 2.66 | 2.66 | 1.93 | 2.03 | 2.03 | -3.57% | 1,585,576 |
| Jun 8, 2026 | 3.52 | 4.07 | 2.10 | 2.10 | 2.10 | -42.62% | 1,422,901 |
| Jun 5, 2026 | 3.22 | 4.10 | 2.76 | 3.66 | 3.66 | -22.95% | 2,792,012 |
| Jun 4, 2026 | 2.14 | 5.96 | 2.11 | 4.75 | 4.75 | 114.93% | 44,275,489 |
| Jun 3, 2026 | 2.16 | 2.31 | 2.04 | 2.21 | 2.21 | 2.79% | 97,943 |
| Jun 2, 2026 | 1.87 | 2.27 | 1.81 | 2.15 | 2.15 | 11.98% | 109,729 |
| Jun 1, 2026 | 1.85 | 2.10 | 1.74 | 1.92 | 1.92 | 9.09% | 140,554 |
| May 29, 2026 | 1.44 | 1.84 | 1.44 | 1.76 | 1.76 | 22.22% | 102,961 |
| May 28, 2026 | 1.25 | 1.46 | 1.24 | 1.44 | 1.44 | 13.39% | 57,675 |
| May 27, 2026 | 1.08 | 1.27 | 1.08 | 1.27 | 1.27 | 14.41% | 22,716 |
| May 26, 2026 | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -9.02% | 65,688 |
| May 22, 2026 | 1.11 | 1.22 | 0.92 | 1.22 | 1.22 | 15.09% | 200,444 |
| May 21, 2026 | 1.24 | 1.24 | 0.93 | 1.06 | 1.06 | -13.82% | 178,133 |
| May 20, 2026 | 1.37 | 1.38 | 1.20 | 1.23 | 1.23 | -7.52% | 517,338 |
| May 19, 2026 | 1.58 | 1.58 | 1.32 | 1.33 | 1.33 | -12.50% | 43,117 |
| May 18, 2026 | 1.67 | 1.67 | 1.50 | 1.52 | 1.52 | -4.40% | 60,623 |
| May 15, 2026 | 1.77 | 1.85 | 1.51 | 1.59 | 1.59 | -9.14% | 83,258 |
| May 14, 2026 | 1.75 | 1.86 | 1.75 | 1.75 | 1.75 | - | 5,492 |
| May 13, 2026 | 1.72 | 1.84 | 1.72 | 1.75 | 1.75 | 1.16% | 18,923 |
| May 12, 2026 | 1.74 | 1.84 | 1.73 | 1.73 | 1.73 | -1.70% | 19,550 |
| May 11, 2026 | 1.88 | 1.99 | 1.74 | 1.76 | 1.76 | -6.38% | 41,607 |
| May 8, 2026 | 1.99 | 2.04 | 1.82 | 1.88 | 1.88 | -7.39% | 132,575 |
| May 7, 2026 | 2.02 | 2.20 | 1.81 | 2.03 | 2.03 | -0.98% | 95,037 |
| May 6, 2026 | 2.05 | 2.20 | 2.03 | 2.05 | 2.05 | -1.91% | 31,449 |
| May 5, 2026 | 2.14 | 2.27 | 2.00 | 2.09 | 2.09 | -2.79% | 243,359 |
| May 4, 2026 | 2.21 | 2.36 | 2.15 | 2.15 | 2.15 | 0.47% | 21,580 |
| May 1, 2026 | 2.79 | 2.79 | 2.14 | 2.14 | 2.14 | -23.57% | 45,370 |
| Apr 30, 2026 | 2.92 | 3.09 | 2.79 | 2.80 | 2.80 | -4.11% | 17,382 |
| Apr 29, 2026 | 3.17 | 3.19 | 2.90 | 2.92 | 2.92 | -10.43% | 20,804 |
| Apr 28, 2026 | 3.22 | 3.43 | 3.15 | 3.26 | 3.26 | -4.96% | 28,858 |
| Apr 27, 2026 | 3.20 | 3.43 | 3.05 | 3.43 | 3.43 | 3.94% | 7,248 |
| Apr 24, 2026 | 3.06 | 3.39 | 3.00 | 3.30 | 3.30 | 4.76% | 12,948 |
| Apr 23, 2026 | 3.22 | 3.31 | 3.05 | 3.15 | 3.15 | -8.43% | 34,393 |
| Apr 22, 2026 | 3.47 | 3.51 | 3.16 | 3.44 | 3.44 | -2.82% | 73,108 |
| Apr 21, 2026 | 3.65 | 3.84 | 3.49 | 3.54 | 3.54 | -1.94% | 79,837 |
| Apr 20, 2026 | 3.45 | 3.67 | 3.30 | 3.61 | 3.61 | 4.64% | 50,132 |
| Apr 17, 2026 | 3.03 | 3.49 | 2.86 | 3.45 | 3.45 | 13.49% | 95,528 |
| Apr 16, 2026 | 2.75 | 3.12 | 2.63 | 3.04 | 3.04 | 12.18% | 64,187 |