Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
0.4163
+0.0157 (3.91%)
At close: May 12, 2025, 4:00 PM
0.4267
+0.0104 (2.51%)
After-hours: May 12, 2025, 7:31 PM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.37 | 0.44 | 0.36 | 0.42 | 0.42 | 3.91% | 132,145 |
| May 9, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -6.04% | 51,605 |
| May 8, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -0.85% | 51,025 |
| May 7, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | - | 22,551 |
| May 6, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -6.66% | 64,131 |
| May 5, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 0.15% | 37,035 |
| May 2, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -2.13% | 60,710 |
| May 1, 2025 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | 2.17% | 31,317 |
| Apr 30, 2025 | 0.49 | 0.51 | 0.45 | 0.46 | 0.46 | -2.13% | 26,068 |
| Apr 29, 2025 | 0.46 | 0.51 | 0.46 | 0.47 | 0.47 | -2.10% | 9,518 |
| Apr 28, 2025 | 0.48 | 0.52 | 0.47 | 0.48 | 0.48 | 1.93% | 31,438 |
| Apr 25, 2025 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -5.04% | 27,184 |
| Apr 24, 2025 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 10.00% | 29,920 |
| Apr 23, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | 0.20% | 72,868 |
| Apr 22, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.20% | 18,384 |
| Apr 21, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -3.15% | 47,126 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -0.62% | 18,341 |
| Apr 16, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -4.22% | 18,590 |
| Apr 15, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -1.12% | 35,380 |
| Apr 14, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 6.25% | 32,726 |
| Apr 11, 2025 | 0.49 | 0.50 | 0.45 | 0.48 | 0.48 | - | 46,790 |
| Apr 10, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -5.33% | 55,154 |
| Apr 9, 2025 | 0.47 | 0.52 | 0.45 | 0.51 | 0.51 | 3.49% | 48,007 |
| Apr 8, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 3.14% | 60,308 |
| Apr 7, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 2.86% | 61,187 |
| Apr 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.79% | 101,094 |
| Apr 3, 2025 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | -5.24% | 180,078 |
| Apr 2, 2025 | 0.53 | 0.56 | 0.47 | 0.50 | 0.50 | -3.65% | 175,481 |
| Apr 1, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -6.35% | 74,712 |
| Mar 31, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | -6.80% | 136,658 |
| Mar 28, 2025 | 0.63 | 0.64 | 0.58 | 0.59 | 0.59 | -9.23% | 182,860 |
| Mar 27, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 2.75% | 123,871 |
| Mar 26, 2025 | 0.69 | 0.70 | 0.58 | 0.63 | 0.63 | -11.28% | 576,811 |
| Mar 25, 2025 | 0.74 | 0.78 | 0.69 | 0.71 | 0.71 | 7.96% | 1,946,478 |
| Mar 24, 2025 | 0.73 | 0.74 | 0.64 | 0.66 | 0.66 | -8.32% | 488,149 |
| Mar 21, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -4.62% | 329,087 |
| Mar 20, 2025 | 0.78 | 0.81 | 0.70 | 0.76 | 0.76 | -1.99% | 540,506 |
| Mar 19, 2025 | 0.88 | 0.88 | 0.74 | 0.77 | 0.77 | -4.88% | 1,729,201 |
| Mar 18, 2025 | 0.93 | 1.70 | 0.74 | 0.81 | 0.81 | -0.28% | 18,015,599 |
| Mar 17, 2025 | 0.81 | 0.81 | 0.71 | 0.81 | 0.81 | 0.89% | 100,681 |
| Mar 14, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.21% | 6,599 |
| Mar 13, 2025 | 0.82 | 0.85 | 0.75 | 0.81 | 0.81 | -3.95% | 29,090 |
| Mar 12, 2025 | 0.84 | 0.85 | 0.76 | 0.84 | 0.84 | - | 7,353 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 2.44% | 6,659 |
| Mar 10, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | -0.61% | 22,872 |
| Mar 7, 2025 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 1.85% | 14,481 |
| Mar 6, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -0.25% | 8,404 |
| Mar 5, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.98% | 2,864 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | 4.86% | 32,149 |
| Mar 3, 2025 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -6.79% | 5,665 |