Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
3.038
-0.262 (-7.93%)
Nov 5, 2026, 12:54 PM EST - Market open
Indaptus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.30 | 3.39 | 2.98 | 3.04 | 3.04 | -7.94% | 113,274 |
| Nov 4, 2026 | 3.25 | 3.42 | 3.11 | 3.30 | 3.30 | 1.85% | 111,353 |
| Nov 3, 2026 | 3.31 | 3.40 | 3.21 | 3.24 | 3.24 | -7.43% | 111,969 |
| Nov 2, 2026 | 3.05 | 3.52 | 3.05 | 3.50 | 3.50 | 13.27% | 226,210 |
| Oct 30, 2026 | 3.34 | 3.40 | 3.00 | 3.09 | 3.09 | -7.49% | 241,849 |
| Oct 29, 2026 | 3.37 | 3.44 | 3.30 | 3.34 | 3.34 | 0.30% | 84,369 |
| Oct 28, 2026 | 3.30 | 3.45 | 3.22 | 3.33 | 3.33 | 0.76% | 213,492 |
| Oct 27, 2026 | 3.38 | 3.52 | 3.26 | 3.31 | 3.31 | -1.05% | 366,386 |
| Oct 26, 2026 | 3.22 | 3.42 | 3.16 | 3.34 | 3.34 | 5.70% | 352,843 |
| Oct 23, 2026 | 3.00 | 3.22 | 2.86 | 3.16 | 3.16 | 5.69% | 287,477 |
| Oct 22, 2026 | 3.23 | 3.23 | 2.93 | 2.99 | 2.99 | -5.38% | 224,169 |
| Oct 21, 2026 | 2.93 | 3.28 | 2.85 | 3.16 | 3.16 | 6.76% | 528,993 |
| Oct 20, 2026 | 2.75 | 2.97 | 2.70 | 2.96 | 2.96 | 8.42% | 218,733 |
| Oct 19, 2026 | 2.55 | 2.80 | 2.47 | 2.73 | 2.73 | 3.80% | 178,223 |
| Oct 16, 2026 | 2.88 | 2.92 | 2.55 | 2.63 | 2.63 | -7.72% | 496,183 |
| Oct 15, 2026 | 2.25 | 2.89 | 2.25 | 2.85 | 2.85 | 28.96% | 1,282,798 |
| 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 |