Indaptus Therapeutics, Inc. INDP
NASDAQ · United States · Health Technology
$2.38+0.26 (+12.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.38 | +12.26% | $2.11 | $2.42 | $1.94 | 568.10K |
| 2026-10-01 | $2.12 | -7.83% | $2.28 | $2.41 | $2.08 | 478.50K |
| 2026-09-30 | $2.30 | -19.30% | $2.87 | $2.91 | $2.26 | 643.00K |
| 2026-09-29 | $2.85 | -13.37% | $3.24 | $3.32 | $2.81 | 589.30K |
| 2026-09-28 | $3.29 | -14.55% | $3.78 | $3.83 | $3.13 | 584.20K |
| 2026-09-25 | $3.85 | -3.75% | $3.99 | $3.99 | $3.46 | 570.90K |
| 2026-09-24 | $4.00 | +6.10% | $3.77 | $4.11 | $3.76 | 513.30K |
| 2026-09-23 | $3.77 | -5.51% | $3.93 | $4.22 | $3.57 | 624.60K |
| 2026-09-22 | $3.99 | +29.13% | $3.10 | $4.06 | $2.95 | 1.27M |
| 2026-09-21 | $3.09 | -12.96% | $3.55 | $3.55 | $2.90 | 718.80K |
| 2026-09-18 | $3.55 | -9.67% | $3.85 | $4.09 | $3.51 | 1.16M |
| 2026-09-17 | $3.93 | +22.43% | $3.30 | $3.98 | $3.27 | 915.80K |
| 2026-09-16 | $3.21 | -11.81% | $3.66 | $3.69 | $2.90 | 1.20M |
| 2026-09-15 | $3.64 | +15.92% | $3.40 | $3.69 | $3.05 | 1.96M |
| 2026-09-14 | $3.14 | +13.36% | $2.80 | $3.18 | $2.69 | 1.38M |
| 2026-09-11 | $2.77 | +8.20% | $2.70 | $2.94 | $2.46 | 1.80M |
| 2026-09-10 | $2.56 | +23.08% | $2.00 | $2.63 | $1.97 | 3.18M |
| 2026-09-09 | $2.08 | +12.43% | $1.92 | $2.39 | $1.89 | 5.68M |
| 2026-09-08 | $1.85 | +51.64% | $1.28 | $1.94 | $1.27 | 8.46M |
| 2026-09-04 | $1.22 | +5.17% | $1.20 | $1.24 | $1.17 | 133.10K |
| 2026-09-03 | $1.16 | -0.85% | $1.16 | $1.19 | $1.14 | 249.90K |
| 2026-09-02 | $1.17 | +3.54% | $1.17 | $1.20 | $1.13 | 331.80K |
| 2026-09-01 | $1.13 | -1.31% | $1.10 | $1.16 | $1.10 | 73.10K |
| 2026-08-31 | $1.14 | +0.44% | $1.14 | $1.17 | $1.09 | 140.30K |
| 2026-08-28 | $1.14 | -1.72% | $1.16 | $1.18 | $1.10 | 104.00K |
| 2026-08-27 | $1.16 | +1.75% | $1.13 | $1.24 | $1.09 | 404.60K |
| 2026-08-26 | $1.14 | +4.11% | $1.09 | $1.16 | $1.06 | 206.00K |
| 2026-08-25 | $1.10 | -5.60% | $1.15 | $1.18 | $1.09 | 496.90K |
| 2026-08-24 | $1.16 | -10.08% | $1.24 | $1.29 | $1.13 | 292.70K |
| 2026-08-21 | $1.29 | -6.52% | $1.39 | $1.58 | $1.18 | 1.13M |
| 2026-08-20 | $1.38 | +46.81% | $0.94 | $1.42 | $0.94 | 11.75M |
| 2026-08-19 | $0.94 | +0.43% | $0.94 | $1.11 | $0.93 | 813.20K |
| 2026-08-18 | $0.94 | -6.40% | $1.00 | $1.02 | $0.92 | 341.40K |
| 2026-08-17 | $1.00 | -6.54% | $1.10 | $1.24 | $0.98 | 359.60K |
| 2026-08-14 | $1.07 | +0.94% | $1.09 | $1.15 | $1.02 | 130.80K |
| 2026-08-13 | $1.06 | +3.92% | $1.02 | $1.09 | $1.02 | 92.90K |
| 2026-08-12 | $1.02 | -14.29% | $1.22 | $1.22 | $1.01 | 276.20K |
| 2026-08-11 | $1.19 | 0.00% | $1.23 | $1.29 | $1.18 | 41.20K |
| 2026-08-10 | $1.19 | +0.85% | $1.22 | $1.22 | $1.14 | 157.30K |
| 2026-08-07 | $1.18 | -5.60% | $1.27 | $1.27 | $1.18 | 130.80K |
| 2026-08-06 | $1.25 | -6.02% | $1.33 | $1.39 | $1.19 | 247.50K |
| 2026-08-05 | $1.33 | -2.21% | $1.42 | $1.42 | $1.30 | 113.90K |
| 2026-08-04 | $1.36 | +3.82% | $1.39 | $1.50 | $1.33 | 104.90K |
| 2026-08-03 | $1.31 | +1.55% | $1.32 | $1.43 | $1.31 | 74.00K |
| 2026-07-31 | $1.29 | -10.42% | $1.46 | $1.46 | $1.26 | 92.60K |
| 2026-07-30 | $1.44 | -20.88% | $1.81 | $1.81 | $1.40 | 159.50K |
| 2026-07-29 | $1.82 | +5.20% | $1.76 | $1.98 | $1.75 | 173.00K |
| 2026-07-28 | $1.73 | -15.20% | $2.01 | $2.04 | $1.63 | 160.00K |
| 2026-07-27 | $2.04 | -21.84% | $2.56 | $2.56 | $2.02 | 273.20K |
| 2026-07-24 | $2.61 | -5.78% | $2.88 | $2.88 | $2.57 | 55.70K |
| 2026-07-23 | $2.77 | +4.73% | $2.60 | $2.92 | $2.60 | 42.20K |
| 2026-07-22 | $2.64 | +4.96% | $2.42 | $2.74 | $2.42 | 20.30K |
| 2026-07-21 | $2.52 | +2.44% | $2.39 | $2.55 | $2.34 | 13.20K |
| 2026-07-20 | $2.46 | -2.77% | $2.50 | $2.53 | $2.42 | 33.50K |
| 2026-07-17 | $2.53 | 0.00% | $2.49 | $2.53 | $2.47 | 17.30K |
| 2026-07-16 | $2.53 | -10.28% | $2.80 | $2.81 | $2.51 | 36.80K |
| 2026-07-15 | $2.82 | +7.22% | $2.65 | $3.00 | $2.65 | 81.30K |
| 2026-07-14 | $2.63 | 0.00% | $2.63 | $2.63 | $2.52 | 23.80K |
| 2026-07-13 | $2.63 | 0.00% | $2.63 | $2.71 | $2.51 | 40.20K |
| 2026-07-10 | $2.63 | +5.20% | $2.60 | $2.68 | $2.50 | 59.70K |
| 2026-07-09 | $2.50 | +2.04% | $2.48 | $2.58 | $2.41 | 54.60K |
| 2026-07-08 | $2.45 | -8.24% | $2.59 | $2.59 | $2.40 | 156.70K |
| 2026-07-07 | $2.67 | -6.32% | $2.66 | $2.88 | $2.63 | 83.20K |
| 2026-07-06 | $2.85 | -5.94% | $3.01 | $3.08 | $2.61 | 92.80K |
| 2026-07-02 | $3.03 | +3.06% | $2.90 | $3.21 | $2.90 | 146.80K |
| 2026-07-01 | $2.94 | -2.00% | $2.97 | $3.00 | $2.88 | 51.30K |
| 2026-06-30 | $3.00 | -1.96% | $3.06 | $3.18 | $2.90 | 193.30K |
| 2026-06-29 | $3.06 | -10.26% | $3.41 | $3.59 | $2.81 | 222.60K |
| 2026-06-26 | $3.41 | +4.60% | $3.72 | $3.82 | $3.26 | 138.10K |
| 2026-06-25 | $3.26 | -8.17% | $3.58 | $3.64 | $3.25 | 92.80K |
| 2026-06-24 | $3.55 | -4.31% | $3.86 | $3.88 | $3.51 | 124.50K |
| 2026-06-23 | $3.71 | -1.72% | $3.60 | $4.04 | $3.60 | 181.30K |
| 2026-06-22 | $3.78 | -3.21% | $3.83 | $4.14 | $3.56 | 162.60K |
| 2026-06-18 | $3.90 | -13.33% | $4.50 | $4.60 | $3.66 | 300.80K |
| 2026-06-17 | $4.50 | +20.97% | $3.64 | $4.94 | $3.64 | 749.10K |
| 2026-06-16 | $3.72 | +0.81% | $3.79 | $3.85 | $3.41 | 256.80K |
| 2026-06-15 | $3.69 | +3.07% | $3.62 | $4.17 | $3.50 | 377.20K |
| 2026-06-12 | $3.58 | +0.28% | $3.52 | $3.85 | $3.20 | 587.10K |
| 2026-06-11 | $3.57 | +45.71% | $2.43 | $3.80 | $2.43 | 4.24M |
| 2026-06-10 | $2.45 | +20.99% | $2.19 | $2.80 | $2.17 | 1.51M |
| 2026-06-09 | $2.03 | -3.57% | $2.66 | $2.66 | $1.93 | 1.59M |
| 2026-06-08 | $2.10 | -42.62% | $3.52 | $4.07 | $2.10 | 1.42M |
| 2026-06-05 | $3.66 | -22.95% | $3.22 | $4.10 | $2.76 | 2.79M |
| 2026-06-04 | $4.75 | +114.93% | $2.14 | $5.96 | $2.11 | 44.28M |
| 2026-06-03 | $2.21 | +2.79% | $2.16 | $2.31 | $2.04 | 97.90K |
| 2026-06-02 | $2.15 | +11.98% | $1.87 | $2.27 | $1.81 | 109.70K |
| 2026-06-01 | $1.92 | +9.09% | $1.85 | $2.10 | $1.74 | 140.60K |
| 2026-05-29 | $1.76 | +22.22% | $1.44 | $1.84 | $1.44 | 102.50K |
| 2026-05-28 | $1.44 | +13.39% | $1.25 | $1.46 | $1.24 | 55.90K |
| 2026-05-27 | $1.27 | +14.41% | $1.08 | $1.27 | $1.08 | 22.60K |