Indaptus Therapeutics Inc... (INDP)
NASDAQ: INDP
· Real-Time Price · USD
3.49
0.21 (6.40%)
At close: Sep 26, 2025, 3:59 PM
3.30
-5.46%
After-hours: Sep 26, 2025, 07:56 PM EDT
INDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.26 | 8.57 | 3.25 | 3.49 | 3.49 | 6.40% | 14,638,782 |
| Sep 25, 2025 | 2.96 | 3.40 | 2.86 | 3.28 | 3.28 | 10.81% | 374,700 |
| Sep 24, 2025 | 3.06 | 3.10 | 2.90 | 2.96 | 2.96 | -4.82% | 251,915 |
| Sep 23, 2025 | 2.75 | 3.24 | 2.74 | 3.11 | 3.11 | 9.51% | 236,200 |
| Sep 22, 2025 | 2.75 | 2.93 | 2.64 | 2.84 | 2.84 | 2.16% | 335,226 |
| Sep 19, 2025 | 2.57 | 3.15 | 2.57 | 2.78 | 2.78 | 8.17% | 865,200 |
| Sep 18, 2025 | 2.37 | 2.61 | 2.31 | 2.57 | 2.57 | 8.44% | 325,202 |
| Sep 17, 2025 | 2.42 | 2.44 | 2.26 | 2.37 | 2.37 | -1.66% | 172,241 |
| Sep 16, 2025 | 2.26 | 2.45 | 2.24 | 2.41 | 2.41 | 5.70% | 367,693 |
| Sep 15, 2025 | 2.45 | 2.45 | 2.22 | 2.28 | 2.28 | -11.63% | 252,242 |
| Sep 12, 2025 | 2.83 | 2.85 | 2.37 | 2.58 | 2.58 | -8.83% | 2,003,522 |
| Sep 11, 2025 | 2.54 | 2.86 | 2.34 | 2.83 | 2.83 | 10.98% | 113,392 |
| Sep 10, 2025 | 2.68 | 2.68 | 2.45 | 2.55 | 2.55 | -5.20% | 140,904 |
| Sep 9, 2025 | 2.55 | 2.81 | 2.48 | 2.69 | 2.69 | -7.56% | 151,049 |
| Sep 8, 2025 | 3.13 | 3.81 | 2.50 | 2.91 | 2.91 | -11.82% | 985,739 |
| Sep 5, 2025 | 4.00 | 4.90 | 3.21 | 3.30 | 3.30 | -28.42% | 132,834 |
| Sep 4, 2025 | 5.45 | 5.57 | 4.46 | 4.61 | 4.61 | -14.63% | 30,634 |
| Sep 3, 2025 | 6.06 | 6.40 | 5.40 | 5.40 | 5.40 | -12.20% | 23,600 |
| Sep 2, 2025 | 6.29 | 6.65 | 6.07 | 6.15 | 6.15 | -5.38% | 8,709 |
| Aug 29, 2025 | 6.43 | 6.61 | 6.21 | 6.50 | 6.50 | 1.72% | 4,514 |