Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
3.335
-0.095 (-2.77%)
At close: Apr 28, 2026, 4:00 PM EDT
3.260
-0.075 (-2.25%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.22 | 3.43 | 3.15 | 3.43 | - | - | 28,396 |
| Apr 27, 2026 | 3.20 | 3.43 | 3.05 | 3.43 | 3.43 | 3.94% | 7,186 |
| Apr 24, 2026 | 3.06 | 3.39 | 3.00 | 3.30 | 3.30 | 4.76% | 12,743 |
| Apr 23, 2026 | 3.22 | 3.31 | 3.05 | 3.15 | 3.15 | -8.43% | 33,893 |
| Apr 22, 2026 | 3.47 | 3.51 | 3.16 | 3.44 | 3.44 | -2.82% | 72,839 |
| Apr 21, 2026 | 3.65 | 3.84 | 3.49 | 3.54 | 3.54 | -1.94% | 79,709 |
| Apr 20, 2026 | 3.45 | 3.67 | 3.30 | 3.61 | 3.61 | 4.64% | 49,073 |
| Apr 17, 2026 | 3.03 | 3.49 | 2.86 | 3.45 | 3.45 | 13.49% | 94,306 |
| Apr 16, 2026 | 2.75 | 3.12 | 2.63 | 3.04 | 3.04 | 12.18% | 63,452 |
| Apr 15, 2026 | 2.27 | 2.73 | 2.22 | 2.71 | 2.71 | 16.31% | 46,437 |
| Apr 14, 2026 | 2.02 | 2.60 | 1.92 | 2.33 | 2.33 | 13.11% | 249,880 |
| Apr 13, 2026 | 2.10 | 2.15 | 1.80 | 2.06 | 2.06 | -2.37% | 107,651 |
| Apr 10, 2026 | 1.85 | 2.11 | 1.80 | 2.11 | 2.11 | 14.05% | 115,890 |
| Apr 9, 2026 | 1.59 | 1.85 | 1.51 | 1.85 | 1.85 | 17.83% | 119,518 |
| Apr 8, 2026 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -1.88% | 48,711 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.58 | 1.60 | 1.60 | -8.57% | 91,689 |
| Apr 6, 2026 | 1.63 | 2.01 | 1.51 | 1.75 | 1.75 | 9.37% | 202,005 |
| Apr 2, 2026 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -5.88% | 41,942 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -6.59% | 21,789 |
| Mar 31, 2026 | 1.73 | 1.89 | 1.73 | 1.82 | 1.82 | 2.25% | 43,840 |
| Mar 30, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | - | 5,509 |
| Mar 27, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | - | 7,748 |
| Mar 26, 2026 | 1.74 | 1.81 | 1.74 | 1.78 | 1.78 | 1.14% | 7,324 |
| Mar 25, 2026 | 1.70 | 1.76 | 1.64 | 1.76 | 1.76 | 3.53% | 7,122 |
| Mar 24, 2026 | 1.68 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 19,987 |
| Mar 23, 2026 | 1.72 | 1.74 | 1.64 | 1.73 | 1.73 | 1.76% | 11,504 |
| Mar 20, 2026 | 1.78 | 1.79 | 1.62 | 1.70 | 1.70 | -3.41% | 59,064 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -5.88% | 5,156 |
| Mar 18, 2026 | 1.99 | 1.99 | 1.82 | 1.87 | 1.87 | -4.59% | 20,195 |
| Mar 17, 2026 | 1.83 | 1.98 | 1.83 | 1.96 | 1.96 | 12.00% | 15,801 |
| Mar 16, 2026 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -1.13% | 13,115 |
| Mar 13, 2026 | 1.79 | 1.84 | 1.72 | 1.77 | 1.77 | -1.67% | 14,759 |
| 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 |