Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
11.64
-1.21 (-9.45%)
At close: Jun 27, 2025, 4:00 PM
10.90
-0.74 (-6.36%)
After-hours: Jun 27, 2025, 4:03 PM EDT
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.41 | 12.41 | 9.50 | 11.64 | 11.64 | -9.45% | 41,452 |
| Jun 26, 2025 | 10.07 | 13.44 | 8.69 | 12.86 | 12.86 | 24.76% | 125,004 |
| Jun 25, 2025 | 10.34 | 10.92 | 9.52 | 10.30 | 10.30 | -18.29% | 118,982 |
| Jun 24, 2025 | 11.45 | 14.84 | 10.78 | 12.61 | 12.61 | -9.92% | 196,973 |
| Jun 23, 2025 | 15.56 | 19.91 | 13.23 | 14.00 | 14.00 | 85.11% | 13,048,566 |
| Jun 20, 2025 | 9.19 | 9.52 | 7.56 | 7.56 | 7.56 | -17.90% | 14,742 |
| Jun 18, 2025 | 8.51 | 9.24 | 8.41 | 9.21 | 9.21 | 3.17% | 3,866 |
| Jun 17, 2025 | 8.68 | 9.03 | 8.47 | 8.93 | 8.93 | 2.21% | 4,229 |
| Jun 16, 2025 | 9.23 | 9.35 | 8.69 | 8.74 | 8.74 | -3.94% | 3,181 |
| Jun 13, 2025 | 9.21 | 9.60 | 8.68 | 9.09 | 9.09 | -4.22% | 5,106 |
| Jun 12, 2025 | 9.02 | 9.79 | 8.96 | 9.50 | 9.50 | -1.68% | 8,275 |
| Jun 11, 2025 | 9.21 | 9.80 | 9.01 | 9.66 | 9.66 | 4.67% | 7,903 |
| Jun 10, 2025 | 9.02 | 9.38 | 8.68 | 9.23 | 9.23 | -3.83% | 145,262 |
| Jun 9, 2025 | 9.80 | 10.08 | 9.54 | 9.59 | 9.59 | -0.20% | 4,860 |
| Jun 6, 2025 | 9.77 | 10.08 | 9.37 | 9.61 | 9.61 | -1.04% | 5,076 |
| Jun 5, 2025 | 9.28 | 9.80 | 9.28 | 9.71 | 9.71 | 2.10% | 8,226 |
| Jun 4, 2025 | 9.52 | 10.05 | 9.38 | 9.51 | 9.51 | -2.29% | 8,080 |
| Jun 3, 2025 | 9.25 | 10.22 | 9.19 | 9.74 | 9.74 | 2.15% | 6,929 |
| Jun 2, 2025 | 8.96 | 10.08 | 8.68 | 9.53 | 9.53 | 0.71% | 10,379 |
| May 30, 2025 | 9.52 | 10.04 | 9.12 | 9.46 | 9.46 | -15.50% | 29,114 |
| May 29, 2025 | 9.10 | 11.20 | 8.71 | 11.20 | 11.20 | 25.70% | 422,838 |
| May 28, 2025 | 8.81 | 9.79 | 8.68 | 8.91 | 8.91 | -1.87% | 19,905 |
| May 27, 2025 | 10.33 | 10.84 | 9.02 | 9.08 | 9.08 | -12.12% | 6,988 |
| May 23, 2025 | 11.20 | 11.34 | 10.16 | 10.33 | 10.33 | -2.74% | 5,187 |
| May 22, 2025 | 10.78 | 11.48 | 10.34 | 10.62 | 10.62 | -0.16% | 2,754 |
| May 21, 2025 | 11.20 | 11.56 | 10.43 | 10.64 | 10.64 | -3.85% | 1,965 |
| May 20, 2025 | 11.34 | 11.56 | 10.37 | 11.07 | 11.07 | 1.34% | 892 |
| May 19, 2025 | 11.48 | 12.21 | 10.92 | 10.92 | 10.92 | -13.14% | 3,505 |
| May 16, 2025 | 11.54 | 12.57 | 11.21 | 12.57 | 12.57 | 6.90% | 902 |
| May 15, 2025 | 11.76 | 11.77 | 11.21 | 11.76 | 11.76 | -0.85% | 1,209 |
| May 14, 2025 | 13.16 | 13.44 | 11.20 | 11.86 | 11.86 | -3.73% | 1,989 |
| May 13, 2025 | 11.73 | 12.67 | 11.73 | 12.32 | 12.32 | 5.70% | 1,666 |
| May 12, 2025 | 10.42 | 12.32 | 10.01 | 11.66 | 11.66 | 3.91% | 4,855 |
| May 9, 2025 | 11.42 | 12.23 | 11.20 | 11.22 | 11.22 | -6.04% | 1,843 |
| May 8, 2025 | 12.32 | 12.32 | 11.21 | 11.94 | 11.94 | -0.85% | 1,822 |
| May 7, 2025 | 12.45 | 12.66 | 11.79 | 12.04 | 12.04 | - | 805 |
| May 6, 2025 | 13.84 | 13.84 | 12.04 | 12.04 | 12.04 | -6.67% | 2,290 |
| May 5, 2025 | 12.63 | 13.84 | 12.63 | 12.90 | 12.90 | 0.16% | 1,322 |
| May 2, 2025 | 12.49 | 13.72 | 12.49 | 12.88 | 12.88 | -2.13% | 2,168 |
| May 1, 2025 | 13.72 | 14.27 | 12.88 | 13.16 | 13.16 | 2.17% | 1,118 |
| Apr 30, 2025 | 13.72 | 14.28 | 12.60 | 12.88 | 12.88 | -2.13% | 930 |
| Apr 29, 2025 | 12.96 | 14.27 | 12.91 | 13.16 | 13.16 | -2.11% | 339 |
| Apr 28, 2025 | 13.31 | 14.50 | 13.16 | 13.44 | 13.44 | 1.93% | 1,122 |
| Apr 25, 2025 | 14.00 | 14.28 | 12.88 | 13.19 | 13.19 | -5.04% | 970 |
| Apr 24, 2025 | 12.82 | 13.89 | 12.63 | 13.89 | 13.89 | 10.00% | 1,068 |
| Apr 23, 2025 | 12.88 | 13.22 | 12.60 | 12.63 | 12.63 | 0.20% | 2,602 |
| Apr 22, 2025 | 12.75 | 13.16 | 12.60 | 12.60 | 12.60 | -3.20% | 656 |
| Apr 21, 2025 | 13.44 | 13.82 | 12.60 | 13.02 | 13.02 | -3.15% | 1,683 |
| Apr 17, 2025 | 14.00 | 14.00 | 13.16 | 13.44 | 13.44 | -0.62% | 655 |
| Apr 16, 2025 | 14.01 | 14.56 | 13.16 | 13.52 | 13.52 | -4.22% | 663 |