Indaptus Therapeutics Inc... (INDP)
NASDAQ: INDP
· Real-Time Price · USD
3.71
-0.90 (-19.52%)
At close: Sep 05, 2025, 3:59 PM
INDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.50 | 6.60 | 6.26 | 6.39 | 6.39 | -0.16% | 3,105 |
| Aug 27, 2025 | 7.15 | 7.15 | 6.26 | 6.40 | 6.40 | -1.84% | 8,847 |
| Aug 26, 2025 | 7.06 | 7.12 | 6.52 | 6.52 | 6.52 | -7.78% | 6,325 |
| Aug 25, 2025 | 6.99 | 7.45 | 6.99 | 7.07 | 7.07 | -3.81% | 3,733 |
| Aug 22, 2025 | 7.10 | 7.42 | 7.00 | 7.35 | 7.35 | 2.65% | 6,658 |
| Aug 21, 2025 | 6.90 | 7.43 | 6.90 | 7.16 | 7.16 | -3.50% | 2,600 |
| Aug 20, 2025 | 7.38 | 7.42 | 7.07 | 7.42 | 7.42 | -0.13% | 3,300 |
| Aug 19, 2025 | 7.76 | 8.13 | 7.22 | 7.43 | 7.43 | -4.25% | 4,777 |
| Aug 18, 2025 | 7.25 | 7.76 | 7.05 | 7.76 | 7.76 | 8.99% | 5,000 |
| Aug 15, 2025 | 7.90 | 7.95 | 7.12 | 7.12 | 7.12 | -8.83% | 6,420 |
| Aug 14, 2025 | 7.95 | 8.29 | 7.40 | 7.81 | 7.81 | -7.46% | 6,534 |
| 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 |