Indaptus Therapeutics Inc... (INDP)
NASDAQ: INDP
· Real-Time Price · USD
7.10
-0.71 (-9.09%)
At close: Aug 15, 2025, 2:18 PM
INDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.95 | 8.29 | 7.40 | 7.81 | 7.81 | -7.46% | 6,517 |
| Aug 13, 2025 | 7.83 | 8.69 | 7.45 | 8.44 | 8.44 | 2.43% | 5,707 |
| Aug 12, 2025 | 8.50 | 8.50 | 7.63 | 8.24 | 8.24 | 5.64% | 3,925 |
| Aug 11, 2025 | 7.89 | 7.89 | 7.20 | 7.80 | 7.80 | 8.79% | 10,005 |
| Aug 8, 2025 | 7.44 | 7.44 | 6.65 | 7.17 | 7.17 | 6.38% | 20,359 |
| Aug 7, 2025 | 7.30 | 7.45 | 6.70 | 6.74 | 6.74 | -6.65% | 11,909 |
| Aug 6, 2025 | 7.76 | 7.76 | 7.22 | 7.22 | 7.22 | -6.23% | 5,423 |
| Aug 5, 2025 | 7.16 | 7.84 | 7.10 | 7.70 | 7.70 | 5.48% | 5,818 |
| Aug 4, 2025 | 7.17 | 7.69 | 7.17 | 7.30 | 7.30 | 0.00% | 10,009 |
| Aug 1, 2025 | 8.10 | 8.17 | 7.30 | 7.30 | 7.30 | -10.54% | 9,425 |
| Jul 31, 2025 | 8.66 | 8.66 | 8.12 | 8.16 | 8.16 | -9.13% | 6,441 |
| Jul 30, 2025 | 9.50 | 9.50 | 8.00 | 8.98 | 8.98 | -5.57% | 18,000 |
| Jul 29, 2025 | 10.26 | 10.40 | 9.51 | 9.51 | 9.51 | -8.03% | 10,903 |
| Jul 28, 2025 | 10.00 | 10.57 | 9.81 | 10.34 | 10.34 | 4.23% | 10,100 |
| Jul 25, 2025 | 9.72 | 10.45 | 9.62 | 9.92 | 9.92 | 0.30% | 12,035 |
| Jul 24, 2025 | 10.43 | 10.45 | 9.88 | 9.89 | 9.89 | -5.45% | 5,229 |
| Jul 23, 2025 | 10.76 | 10.91 | 10.46 | 10.46 | 10.46 | -3.33% | 5,000 |
| Jul 22, 2025 | 10.83 | 10.83 | 10.60 | 10.82 | 10.82 | -0.73% | 1,800 |
| Jul 21, 2025 | 11.64 | 12.03 | 10.71 | 10.90 | 10.90 | -6.03% | 11,825 |
| Jul 18, 2025 | 11.28 | 12.00 | 11.28 | 11.60 | 11.60 | 2.56% | 10,451 |