Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.520
-0.070 (-4.40%)
May 18, 2026, 4:00 PM EDT - Market closed
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.67 | 1.67 | 1.50 | 1.52 | 1.52 | -4.40% | 60,598 |
| 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 |
| Apr 15, 2026 | 2.27 | 2.73 | 2.22 | 2.71 | 2.71 | 16.31% | 46,646 |
| Apr 14, 2026 | 2.02 | 2.60 | 1.92 | 2.33 | 2.33 | 13.11% | 253,468 |
| Apr 13, 2026 | 2.10 | 2.15 | 1.80 | 2.06 | 2.06 | -2.37% | 107,710 |
| Apr 10, 2026 | 1.85 | 2.11 | 1.80 | 2.11 | 2.11 | 14.05% | 123,155 |
| Apr 9, 2026 | 1.59 | 1.85 | 1.51 | 1.85 | 1.85 | 17.83% | 120,103 |
| Apr 8, 2026 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -1.88% | 48,856 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.58 | 1.60 | 1.60 | -8.57% | 91,803 |
| Apr 6, 2026 | 1.63 | 2.01 | 1.51 | 1.75 | 1.75 | 9.37% | 203,866 |
| Apr 2, 2026 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -5.88% | 42,697 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -6.59% | 21,889 |
| 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 | - | 5,510 |
| Mar 27, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | - | 7,804 |
| 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% | 8,062 |
| Mar 24, 2026 | 1.68 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 23,166 |
| 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% | 59,224 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -5.88% | 5,157 |
| Mar 18, 2026 | 1.99 | 1.99 | 1.82 | 1.87 | 1.87 | -4.59% | 20,239 |
| Mar 17, 2026 | 1.83 | 1.98 | 1.83 | 1.96 | 1.96 | 12.00% | 15,867 |
| Mar 16, 2026 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -1.13% | 13,116 |
| 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% | 7,686 |
| Mar 11, 2026 | 1.85 | 1.92 | 1.74 | 1.76 | 1.76 | -5.88% | 53,997 |
| Mar 10, 2026 | 1.87 | 1.96 | 1.80 | 1.87 | 1.87 | - | 32,763 |
| Mar 9, 2026 | 1.81 | 1.88 | 1.65 | 1.87 | 1.87 | 1.08% | 33,308 |