Indaptus Therapeutics Inc... (INDP)
0.81
0.02 (3.09%)
At close: Feb 28, 2025, 3:59 PM
0.84
3.76%
After-hours: Feb 28, 2025, 04:00 PM EST
INDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.84 | 0.84 | 0.77 | 0.84 | 0.05 | 6.33% | 4,970 |
| 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 |
| Jan 17, 2025 | 0.82 | 0.89 | 0.82 | 0.84 | 0.00 | 0.00% | 7,519 |
| Jan 16, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | -0.03 | -3.45% | 24,359 |
| Jan 15, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | -0.03 | -3.33% | 29,500 |
| Jan 14, 2025 | 0.94 | 0.94 | 0.86 | 0.90 | -0.05 | -5.26% | 13,000 |
| Jan 13, 2025 | 0.96 | 0.96 | 0.89 | 0.95 | 0.00 | 0.00% | 21,700 |
| Jan 10, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | -0.02 | -2.06% | 28,829 |
| Jan 8, 2025 | 1.03 | 1.06 | 0.95 | 0.97 | -0.04 | -3.96% | 54,101 |
| Jan 7, 2025 | 0.98 | 1.03 | 0.95 | 1.01 | 0.06 | 6.32% | 9,030 |
| Jan 6, 2025 | 0.95 | 1.00 | 0.89 | 0.95 | 0.07 | 7.95% | 49,166 |
| Jan 3, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | 0.03 | 3.53% | 20,385 |
| Jan 2, 2025 | 0.82 | 0.92 | 0.82 | 0.85 | 0.01 | 1.19% | 6,500 |
| Dec 31, 2024 | 0.85 | 0.90 | 0.82 | 0.84 | -0.03 | -3.45% | 28,200 |
| Dec 30, 2024 | 0.81 | 0.94 | 0.81 | 0.87 | 0.03 | 3.57% | 29,249 |
| Dec 27, 2024 | 0.86 | 0.89 | 0.82 | 0.84 | -0.01 | -1.18% | 23,306 |
| Dec 26, 2024 | 0.89 | 0.92 | 0.81 | 0.85 | -0.06 | -6.59% | 67,500 |
| Dec 24, 2024 | 0.91 | 0.94 | 0.91 | 0.91 | 0.02 | 2.25% | 4,027 |
| Dec 23, 2024 | 0.91 | 0.94 | 0.88 | 0.89 | -0.05 | -5.32% | 32,600 |
| Dec 20, 2024 | 0.95 | 0.95 | 0.89 | 0.94 | 0.05 | 5.62% | 23,800 |
| Dec 19, 2024 | 0.99 | 1.01 | 0.89 | 0.89 | -0.02 | -2.20% | 11,144 |
| Dec 18, 2024 | 0.90 | 1.00 | 0.90 | 0.91 | 0.00 | 0.00% | 22,515 |
| Dec 17, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | -0.05 | -5.21% | 19,377 |
| Dec 16, 2024 | 1.00 | 1.02 | 0.96 | 0.96 | -0.04 | -4.00% | 44,701 |