Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.020
-0.170 (-14.29%)
At close: Aug 12, 2026, 4:00 PM EDT
1.080
+0.060 (5.88%)
After-hours: Aug 12, 2026, 7:37 PM EDT
Indaptus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.22 | 1.22 | 1.01 | 1.02 | 1.02 | -14.29% | 275,051 |
| Aug 11, 2026 | 1.23 | 1.30 | 1.18 | 1.19 | 1.19 | - | 41,129 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | 0.85% | 157,072 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -5.60% | 130,320 |
| Aug 6, 2026 | 1.33 | 1.39 | 1.19 | 1.25 | 1.25 | -6.02% | 245,873 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.30 | 1.33 | 1.33 | -2.21% | 113,942 |
| Aug 4, 2026 | 1.39 | 1.50 | 1.33 | 1.36 | 1.36 | 3.82% | 104,935 |
| Aug 3, 2026 | 1.32 | 1.43 | 1.31 | 1.31 | 1.31 | 1.55% | 73,854 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.26 | 1.29 | 1.29 | -10.42% | 92,506 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.40 | 1.44 | 1.44 | -20.88% | 158,693 |
| Jul 29, 2026 | 1.76 | 1.98 | 1.75 | 1.82 | 1.82 | 5.20% | 172,502 |
| Jul 28, 2026 | 2.01 | 2.04 | 1.64 | 1.73 | 1.73 | -15.20% | 160,017 |
| Jul 27, 2026 | 2.56 | 2.56 | 2.02 | 2.04 | 2.04 | -21.84% | 274,274 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.57 | 2.61 | 2.61 | -5.78% | 55,678 |
| Jul 23, 2026 | 2.60 | 2.93 | 2.60 | 2.77 | 2.77 | 4.73% | 42,162 |
| Jul 22, 2026 | 2.42 | 2.74 | 2.42 | 2.65 | 2.65 | 4.96% | 20,304 |
| Jul 21, 2026 | 2.39 | 2.55 | 2.34 | 2.52 | 2.52 | 2.44% | 13,205 |
| Jul 20, 2026 | 2.50 | 2.53 | 2.43 | 2.46 | 2.46 | -2.77% | 33,471 |
| Jul 17, 2026 | 2.50 | 2.53 | 2.48 | 2.53 | 2.53 | - | 17,345 |
| Jul 16, 2026 | 2.80 | 2.81 | 2.51 | 2.53 | 2.53 | -10.28% | 36,842 |
| Jul 15, 2026 | 2.66 | 3.00 | 2.66 | 2.82 | 2.82 | 7.22% | 81,355 |
| Jul 14, 2026 | 2.63 | 2.63 | 2.52 | 2.63 | 2.63 | - | 23,808 |
| Jul 13, 2026 | 2.63 | 2.71 | 2.51 | 2.63 | 2.63 | - | 40,257 |
| Jul 10, 2026 | 2.60 | 2.68 | 2.50 | 2.63 | 2.63 | 5.20% | 59,694 |
| Jul 9, 2026 | 2.48 | 2.58 | 2.41 | 2.50 | 2.50 | 2.04% | 54,646 |
| Jul 8, 2026 | 2.59 | 2.59 | 2.40 | 2.45 | 2.45 | -8.24% | 156,723 |
| Jul 7, 2026 | 2.66 | 2.88 | 2.63 | 2.67 | 2.67 | -6.32% | 83,186 |
| Jul 6, 2026 | 3.01 | 3.08 | 2.61 | 2.85 | 2.85 | -5.94% | 92,914 |
| Jul 2, 2026 | 2.90 | 3.21 | 2.90 | 3.03 | 3.03 | 3.06% | 146,799 |
| Jul 1, 2026 | 2.97 | 3.00 | 2.88 | 2.94 | 2.94 | -2.00% | 51,637 |
| Jun 30, 2026 | 3.06 | 3.18 | 2.90 | 3.00 | 3.00 | -1.96% | 193,252 |
| Jun 29, 2026 | 3.41 | 3.59 | 2.81 | 3.06 | 3.06 | -10.26% | 222,615 |
| Jun 26, 2026 | 3.72 | 3.82 | 3.26 | 3.41 | 3.41 | 4.60% | 138,413 |
| Jun 25, 2026 | 3.58 | 3.65 | 3.25 | 3.26 | 3.26 | -8.17% | 94,742 |
| Jun 24, 2026 | 3.86 | 3.88 | 3.51 | 3.55 | 3.55 | -4.31% | 124,473 |
| Jun 23, 2026 | 3.60 | 4.04 | 3.60 | 3.71 | 3.71 | -1.72% | 181,335 |
| Jun 22, 2026 | 3.83 | 4.14 | 3.56 | 3.78 | 3.78 | -3.21% | 162,997 |
| Jun 18, 2026 | 4.50 | 4.60 | 3.66 | 3.90 | 3.90 | -13.33% | 301,076 |
| Jun 17, 2026 | 3.64 | 4.94 | 3.64 | 4.50 | 4.50 | 20.97% | 749,137 |
| Jun 16, 2026 | 3.79 | 3.85 | 3.41 | 3.72 | 3.72 | 0.81% | 256,787 |
| 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 |