Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
2.850
+0.640 (28.96%)
At close: Oct 15, 2026, 4:00 PM EDT
2.720
-0.130 (-4.56%)
After-hours: Oct 15, 2026, 7:56 PM EDT
Indaptus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.25 | 2.89 | 2.25 | 2.85 | 2.85 | 28.96% | 1,326,901 |
| Oct 14, 2026 | 2.34 | 2.40 | 2.03 | 2.21 | 2.21 | -7.53% | 449,822 |
| Oct 13, 2026 | 2.44 | 2.52 | 2.35 | 2.39 | 2.39 | -2.05% | 119,358 |
| Oct 12, 2026 | 2.50 | 2.71 | 2.40 | 2.44 | 2.44 | -2.79% | 363,207 |
| Oct 9, 2026 | 2.35 | 2.64 | 2.35 | 2.51 | 2.51 | 5.91% | 467,591 |
| Oct 8, 2026 | 2.37 | 2.53 | 2.29 | 2.37 | 2.37 | 4.87% | 505,428 |
| Oct 7, 2026 | 2.57 | 2.57 | 2.23 | 2.26 | 2.26 | -12.74% | 588,505 |
| Oct 6, 2026 | 2.51 | 2.61 | 2.39 | 2.59 | 2.59 | 3.19% | 276,566 |
| Oct 5, 2026 | 2.35 | 2.53 | 2.25 | 2.51 | 2.51 | 5.46% | 361,476 |
| Oct 2, 2026 | 2.11 | 2.42 | 1.94 | 2.38 | 2.38 | 12.26% | 568,150 |
| Oct 1, 2026 | 2.28 | 2.41 | 2.08 | 2.12 | 2.12 | -7.83% | 479,388 |
| Sep 30, 2026 | 2.87 | 2.91 | 2.26 | 2.30 | 2.30 | -19.30% | 643,171 |
| Sep 29, 2026 | 3.24 | 3.32 | 2.81 | 2.85 | 2.85 | -13.37% | 590,369 |
| Sep 28, 2026 | 3.78 | 3.83 | 3.13 | 3.29 | 3.29 | -14.55% | 584,286 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.46 | 3.85 | 3.85 | -3.75% | 570,931 |
| Sep 24, 2026 | 3.77 | 4.11 | 3.76 | 4.00 | 4.00 | 6.10% | 516,795 |
| Sep 23, 2026 | 3.93 | 4.22 | 3.57 | 3.77 | 3.77 | -5.51% | 624,669 |
| Sep 22, 2026 | 3.10 | 4.06 | 2.95 | 3.99 | 3.99 | 29.13% | 1,270,091 |
| Sep 21, 2026 | 3.55 | 3.55 | 2.90 | 3.09 | 3.09 | -12.96% | 719,539 |
| Sep 18, 2026 | 3.85 | 4.09 | 3.51 | 3.55 | 3.55 | -9.67% | 1,163,500 |
| Sep 17, 2026 | 3.30 | 3.98 | 3.27 | 3.93 | 3.93 | 22.43% | 920,856 |
| Sep 16, 2026 | 3.66 | 3.69 | 2.90 | 3.21 | 3.21 | -11.81% | 1,200,627 |
| Sep 15, 2026 | 3.40 | 3.70 | 3.05 | 3.64 | 3.64 | 15.92% | 1,960,465 |
| Sep 14, 2026 | 2.80 | 3.18 | 2.69 | 3.14 | 3.14 | 13.36% | 1,386,263 |
| Sep 11, 2026 | 2.70 | 2.94 | 2.46 | 2.77 | 2.77 | 8.20% | 1,802,258 |
| Sep 10, 2026 | 2.00 | 2.63 | 1.97 | 2.56 | 2.56 | 23.08% | 3,181,063 |
| Sep 9, 2026 | 1.92 | 2.39 | 1.89 | 2.08 | 2.08 | 12.43% | 5,675,556 |
| Sep 8, 2026 | 1.29 | 1.94 | 1.27 | 1.85 | 1.85 | 51.64% | 8,463,115 |
| Sep 4, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 5.17% | 133,112 |
| Sep 3, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 249,915 |
| Sep 2, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 331,831 |
| Sep 1, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -1.31% | 75,298 |
| Aug 31, 2026 | 1.14 | 1.17 | 1.09 | 1.15 | 1.15 | 0.44% | 140,263 |
| Aug 28, 2026 | 1.16 | 1.19 | 1.10 | 1.14 | 1.14 | -1.72% | 104,084 |
| Aug 27, 2026 | 1.13 | 1.24 | 1.09 | 1.16 | 1.16 | 1.75% | 404,593 |
| Aug 26, 2026 | 1.09 | 1.16 | 1.06 | 1.14 | 1.14 | 4.11% | 206,023 |
| Aug 25, 2026 | 1.15 | 1.18 | 1.09 | 1.10 | 1.10 | -5.60% | 497,158 |
| Aug 24, 2026 | 1.24 | 1.29 | 1.13 | 1.16 | 1.16 | -10.08% | 293,728 |
| Aug 21, 2026 | 1.39 | 1.58 | 1.18 | 1.29 | 1.29 | -6.52% | 1,138,288 |
| Aug 20, 2026 | 0.94 | 1.42 | 0.94 | 1.38 | 1.38 | 46.81% | 11,750,392 |
| Aug 19, 2026 | 0.94 | 1.11 | 0.93 | 0.94 | 0.94 | 0.42% | 813,175 |
| Aug 18, 2026 | 1.00 | 1.02 | 0.92 | 0.94 | 0.94 | -6.39% | 341,447 |
| Aug 17, 2026 | 1.10 | 1.24 | 0.98 | 1.00 | 1.00 | -6.54% | 359,563 |
| Aug 14, 2026 | 1.09 | 1.15 | 1.02 | 1.07 | 1.07 | 0.94% | 130,849 |
| Aug 13, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 3.92% | 92,989 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.01 | 1.02 | 1.02 | -14.29% | 276,327 |
| Aug 11, 2026 | 1.23 | 1.30 | 1.18 | 1.19 | 1.19 | - | 41,302 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | 0.85% | 157,286 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -5.60% | 130,803 |
| Aug 6, 2026 | 1.33 | 1.39 | 1.19 | 1.25 | 1.25 | -6.02% | 247,812 |