Skip to main content
Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
1.850
-0.050 (-2.63%)
At close: Mar 6, 2026, 4:00 PM EST
1.940
+0.090 (4.86%)
After-hours: Mar 6, 2026, 7:52 PM EST

Indaptus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.931.931.761.851.85-2.63%29,700
Mar 5, 20262.012.011.851.901.90-5.47%21,284
Mar 4, 20261.922.021.882.012.016.91%32,326
Mar 3, 20261.991.991.851.881.88-10.48%71,050
Mar 2, 20262.062.101.892.102.101.79%10,198
Feb 27, 20262.172.172.052.062.06-9,927
Feb 26, 20261.972.181.972.062.064.72%7,984
Feb 25, 20262.012.171.971.971.97-1.99%25,068
Feb 24, 20262.072.171.922.012.011.52%22,408
Feb 23, 20262.062.111.941.981.98-1.98%11,167
Feb 20, 20261.842.131.842.022.029.78%32,693
Feb 19, 20261.901.951.801.841.84-1.76%12,614
Feb 18, 20261.881.961.841.871.873.48%32,800
Feb 17, 20261.761.891.761.811.812.84%25,138
Feb 13, 20261.631.771.631.761.766.67%23,812
Feb 12, 20261.791.791.621.651.65-7.30%66,636
Feb 11, 20261.821.821.631.781.78-1.66%23,492
Feb 10, 20261.771.831.751.811.810.56%4,848
Feb 9, 20261.821.901.791.801.80-13,801
Feb 6, 20261.521.901.521.801.8016.13%48,867
Feb 5, 20261.861.861.521.551.55-13.41%39,218
Feb 4, 20261.921.961.771.791.79-3.24%18,799
Feb 3, 20262.062.061.771.851.85-7.96%69,872
Feb 2, 20262.132.202.012.012.01-8.64%47,150
Jan 30, 20262.222.292.172.202.200.46%18,843
Jan 29, 20262.302.322.172.192.19-4.37%21,372
Jan 28, 20262.462.662.292.292.29-7.66%44,297
Jan 27, 20262.422.602.422.482.48-1.59%50,082
Jan 26, 20262.682.702.502.522.52-7.01%38,350
Jan 23, 20262.862.912.692.712.71-4.34%18,948
Jan 22, 20262.722.982.722.832.836.91%27,481
Jan 21, 20262.882.992.602.652.65-8.30%98,984
Jan 20, 20263.053.332.862.892.89-15.74%176,912
Jan 16, 20263.013.663.013.433.4313.58%233,573
Jan 15, 20263.073.083.013.023.02-2.27%50,059
Jan 14, 20263.023.243.013.093.091.31%62,975
Jan 13, 20263.093.162.993.053.05-3.17%54,823
Jan 12, 20263.103.203.013.153.150.64%110,054
Jan 9, 20262.983.202.933.133.134.33%219,602
Jan 8, 20262.643.032.563.003.0011.52%211,838
Jan 7, 20262.552.832.412.692.693.86%325,524
Jan 6, 20262.472.652.462.592.592.78%83,137
Jan 5, 20262.642.682.462.522.52-8.03%147,126
Jan 2, 20262.942.942.612.742.74-5.84%170,370
Dec 31, 20252.683.062.682.912.916.99%330,148
Dec 30, 20252.532.942.522.722.72-407,079
Dec 29, 20252.192.772.192.722.726.67%4,994,486
Dec 26, 20252.602.752.402.552.55-3.77%951,338
Dec 24, 20252.983.152.322.652.6535.90%27,990,850
Dec 23, 20252.042.051.921.951.95-3.94%4,948,367
Dec 22, 20252.022.112.022.032.03-26,572
Dec 19, 20252.052.172.032.032.03-3.79%27,884
Dec 18, 20252.052.212.052.112.11-1.40%13,965
Dec 17, 20252.232.232.092.142.14-3.17%23,617
Dec 16, 20252.402.402.212.212.21-4.33%8,337
Dec 15, 20252.452.452.302.312.31-5.33%17,164
Dec 12, 20252.552.552.362.442.44-5.06%13,666
Dec 11, 20252.572.572.452.572.57-3.02%10,956
Dec 10, 20252.682.682.502.652.651.92%26,680
Dec 9, 20252.752.942.392.602.60-0.38%165,346
Dec 8, 20252.522.702.452.612.614.40%39,895
Dec 5, 20252.172.502.142.502.5016.82%86,756
Dec 4, 20252.212.222.122.142.14-0.93%15,669
Dec 3, 20252.022.162.022.162.168.00%10,478
Dec 2, 20252.012.091.972.002.002.56%6,677
Dec 1, 20252.232.351.931.951.95-12.56%53,614
Nov 28, 20252.442.442.152.232.23-49,119
Nov 26, 20251.912.301.912.232.2319.00%40,068
Nov 25, 20251.912.081.801.871.87-1.88%33,536
Nov 24, 20251.961.991.841.911.913.24%35,132
Nov 21, 20251.831.861.651.851.855.71%36,915
Nov 20, 20251.942.001.751.751.75-15.46%99,520
Nov 19, 20252.262.312.002.072.07-10.39%68,167
Nov 18, 20252.252.372.042.312.311.76%25,038
Nov 17, 20252.642.642.252.272.27-9.56%36,622
Nov 14, 20252.852.852.512.512.51-15.20%39,318
Nov 13, 20252.812.972.802.962.962.42%25,383
Nov 12, 20252.733.232.732.892.896.25%64,065
Nov 11, 20252.733.002.572.722.728.37%52,578
Nov 10, 20252.492.592.462.512.51-1.18%24,113
Nov 7, 20252.612.682.452.542.54-5.22%27,138
Nov 6, 20252.642.692.602.682.683.47%16,742
Nov 5, 20252.822.822.502.592.59-8.80%56,223
Nov 4, 20252.923.092.812.842.84-8.97%26,635
Nov 3, 20253.243.332.953.123.12-3.11%47,482
Oct 31, 20253.113.393.113.223.221.90%19,868
Oct 30, 20253.213.393.123.163.16-5.39%32,958
Oct 29, 20253.583.593.303.343.34-3.19%65,643
Oct 28, 20253.523.643.183.453.45-2.82%54,085
Oct 27, 20253.643.763.453.553.55-2.20%31,953
Oct 24, 20253.653.723.533.633.632.25%36,443
Oct 23, 20253.463.633.413.553.552.90%25,554
Oct 22, 20253.503.583.423.453.45-3.90%44,304
Oct 21, 20253.823.853.573.593.59-7.95%106,909
Oct 20, 20253.783.923.733.903.905.41%96,069
Oct 17, 20253.634.003.573.703.707.87%159,129
Oct 16, 20253.763.863.353.433.43-11.60%158,983
Oct 15, 20254.054.103.803.883.88-6.73%170,466
Oct 14, 20254.014.313.864.164.163.23%155,445
Oct 13, 20253.954.403.944.034.032.81%141,130