Indaptus Therapeutics Inc... (INDP)
0.50
-0.02 (-2.91%)
At close: Apr 02, 2025, 3:57 PM
0.52
4.60%
After-hours: Apr 02, 2025, 07:56 PM EDT
Indaptus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | -0.03 | -5.45% | 73,292 |
| Mar 31, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | -0.04 | -6.78% | 136,658 |
| Mar 28, 2025 | 0.63 | 0.64 | 0.58 | 0.59 | -0.06 | -9.23% | 182,900 |
| Mar 27, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.02 | 3.17% | 123,900 |
| Mar 26, 2025 | 0.68 | 0.70 | 0.58 | 0.63 | -0.08 | -11.27% | 576,811 |
| Mar 25, 2025 | 0.74 | 0.78 | 0.69 | 0.71 | 0.05 | 7.58% | 1,946,500 |
| Mar 24, 2025 | 0.73 | 0.74 | 0.64 | 0.66 | -0.06 | -8.33% | 488,149 |
| Mar 21, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | -0.04 | -5.26% | 329,100 |
| Mar 20, 2025 | 0.78 | 0.80 | 0.70 | 0.76 | -0.01 | -1.30% | 540,506 |
| Mar 19, 2025 | 0.88 | 0.88 | 0.74 | 0.77 | -0.04 | -4.94% | 1,729,201 |
| Mar 18, 2025 | 0.93 | 1.70 | 0.74 | 0.81 | 0.00 | 0.00% | 18,015,600 |
| Mar 17, 2025 | 0.81 | 0.81 | 0.71 | 0.81 | 0.00 | 0.00% | 100,700 |
| Mar 14, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.00 | 0.00% | 6,599 |
| Mar 13, 2025 | 0.82 | 0.85 | 0.75 | 0.81 | -0.03 | -3.57% | 29,100 |
| Mar 12, 2025 | 0.84 | 0.85 | 0.76 | 0.84 | 0.00 | 0.00% | 7,353 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.02 | 2.44% | 6,700 |
| Mar 10, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.00 | 0.00% | 23,197 |
| Mar 7, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.01 | 1.23% | 14,500 |
| Mar 6, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.00 | 0.00% | 8,404 |
| Mar 5, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | -0.01 | -1.22% | 2,900 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.79 | 0.82 | 0.04 | 5.13% | 32,149 |
| Mar 3, 2025 | 0.86 | 0.86 | 0.78 | 0.78 | -0.06 | -7.14% | 5,700 |
| Feb 28, 2025 | 0.84 | 0.84 | 0.77 | 0.84 | 0.05 | 6.33% | 5,000 |
| Feb 27, 2025 | 0.82 | 0.84 | 0.76 | 0.79 | -0.03 | -3.66% | 11,478 |
| Feb 26, 2025 | 0.74 | 0.82 | 0.74 | 0.82 | 0.04 | 5.13% | 1,967 |
| Feb 25, 2025 | 0.70 | 0.80 | 0.70 | 0.78 | 0.01 | 1.30% | 17,200 |
| Feb 24, 2025 | 0.79 | 0.82 | 0.76 | 0.77 | -0.03 | -3.75% | 12,800 |
| Feb 21, 2025 | 0.80 | 0.80 | 0.74 | 0.80 | 0.03 | 3.90% | 37,400 |
| Feb 20, 2025 | 0.73 | 0.80 | 0.72 | 0.77 | 0.04 | 5.48% | 62,330 |
| Feb 19, 2025 | 0.75 | 0.81 | 0.73 | 0.73 | -0.04 | -5.19% | 16,400 |
| Feb 18, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | -0.03 | -3.75% | 19,800 |
| Feb 14, 2025 | 0.75 | 0.81 | 0.74 | 0.80 | 0.02 | 2.56% | 33,610 |
| Feb 13, 2025 | 0.74 | 0.82 | 0.74 | 0.78 | 0.03 | 4.00% | 17,000 |
| Feb 12, 2025 | 0.80 | 0.81 | 0.74 | 0.75 | -0.06 | -7.41% | 51,100 |
| Feb 11, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | -0.01 | -1.22% | 9,431 |
| Feb 10, 2025 | 0.85 | 0.88 | 0.81 | 0.82 | 0.02 | 2.50% | 10,226 |
| Feb 7, 2025 | 0.84 | 0.84 | 0.78 | 0.80 | 0.00 | 0.00% | 24,229 |
| Feb 6, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | -0.03 | -3.61% | 17,900 |
| Feb 5, 2025 | 0.91 | 0.94 | 0.82 | 0.83 | -0.09 | -9.78% | 187,672 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.00 | 0.00% | 3,200 |
| Feb 3, 2025 | 0.89 | 0.96 | 0.89 | 0.92 | 0.01 | 1.10% | 16,085 |
| Jan 31, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | -0.03 | -3.19% | 14,200 |
| Jan 30, 2025 | 0.90 | 0.95 | 0.87 | 0.94 | 0.02 | 2.17% | 23,131 |
| Jan 29, 2025 | 0.91 | 0.98 | 0.87 | 0.92 | 0.03 | 3.37% | 4,127 |
| Jan 28, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | -0.03 | -3.26% | 6,039 |
| Jan 27, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | -0.03 | -3.16% | 2,121 |
| Jan 24, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.02 | 2.15% | 13,824 |
| Jan 23, 2025 | 0.95 | 0.97 | 0.90 | 0.93 | -0.02 | -2.11% | 27,639 |
| Jan 22, 2025 | 0.88 | 0.97 | 0.87 | 0.95 | 0.09 | 10.47% | 26,916 |
| Jan 21, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.02 | 2.38% | 10,400 |