Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
3.770
-0.220 (-5.51%)
At close: Sep 23, 2026, 4:00 PM EDT
3.836
+0.066 (1.74%)
Pre-market: Sep 24, 2026, 9:10 AM EDT
Indaptus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.93 | 4.22 | 3.57 | 3.77 | 3.77 | -5.51% | 622,489 |
| Sep 22, 2026 | 3.10 | 4.06 | 2.95 | 3.99 | 3.99 | 29.13% | 1,225,994 |
| Sep 21, 2026 | 3.55 | 3.55 | 2.90 | 3.09 | 3.09 | -12.96% | 718,324 |
| Sep 18, 2026 | 3.85 | 4.09 | 3.51 | 3.55 | 3.55 | -9.67% | 1,146,487 |
| Sep 17, 2026 | 3.30 | 3.98 | 3.27 | 3.93 | 3.93 | 22.43% | 903,400 |
| Sep 16, 2026 | 3.66 | 3.69 | 2.90 | 3.21 | 3.21 | -11.81% | 1,182,646 |
| Sep 15, 2026 | 3.40 | 3.70 | 3.05 | 3.64 | 3.64 | 15.92% | 1,937,425 |
| Sep 14, 2026 | 2.80 | 3.18 | 2.69 | 3.14 | 3.14 | 13.36% | 1,359,679 |
| Sep 11, 2026 | 2.70 | 2.94 | 2.46 | 2.77 | 2.77 | 8.20% | 1,783,210 |
| Sep 10, 2026 | 2.00 | 2.63 | 1.97 | 2.56 | 2.56 | 23.08% | 3,141,583 |
| Sep 9, 2026 | 1.92 | 2.39 | 1.89 | 2.08 | 2.08 | 12.43% | 5,614,184 |
| Sep 8, 2026 | 1.29 | 1.94 | 1.27 | 1.85 | 1.85 | 51.64% | 8,212,981 |
| 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 |
| 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% | 74,115 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.26 | 1.29 | 1.29 | -10.42% | 92,629 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.40 | 1.44 | 1.44 | -20.88% | 159,510 |
| Jul 29, 2026 | 1.76 | 1.98 | 1.75 | 1.82 | 1.82 | 5.20% | 173,321 |
| 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 |