Dark

INDP
Indaptus Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 1:08:37 PM EDT

1.28USD-7.246%(-0.10)902,441

1.25Bid 1.46Ask 0.21Spread

Pre-market

Aug 21, 2026 9:28:30 AM EDT

1.39USD+0.725%(+0.01)32,680

After-hours

Aug 20, 2026 4:59:30 PM EDT

1.39USD+1.868%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	1.4700	1.5700	1.2100	1.2800	-7.246%	902,441	0.000%
2026-08-20	0.9419	1.4200	0.9400	1.3800	+46.809%	11,750,392	-7.246%
2026-08-19	0.9361	1.1100	0.9250	0.9400	+0.417%	813,176	+36.170%
2026-08-18	1.0000	1.0200	0.9200	0.9361	-6.390%	341,447	+36.738%
2026-08-17	1.1000	1.2400	0.9801	1.0000	-6.542%	359,563	+28.000%
2026-08-14	1.0900	1.1500	1.0201	1.0700	+0.943%	130,849	+19.626%
2026-08-13	1.0200	1.0900	1.0200	1.0600	+3.922%	92,990	+20.755%
2026-08-12	1.2200	1.2200	1.0100	1.0200	-14.286%	276,328	+25.490%
2026-08-11	1.2300	1.2950	1.1800	1.1900	0.000%	41,302	+7.563%
2026-08-10	1.2200	1.2200	1.1400	1.1900	+0.847%	157,287	+7.563%
2026-08-07	1.2700	1.2700	1.1800	1.1800	-5.600%	130,803	+8.475%
2026-08-06	1.3300	1.3900	1.1900	1.2500	-6.015%	247,813	+2.400%
2026-08-05	1.4200	1.4200	1.3000	1.3300	-2.206%	113,943	-3.759%
2026-08-04	1.3900	1.5000	1.3300	1.3600	+3.817%	104,936	-5.882%
2026-08-03	1.3200	1.4300	1.3100	1.3100	+1.550%	74,116	-2.290%
2026-07-31	1.4600	1.4600	1.2606	1.2900	-10.417%	92,629	-0.775%
2026-07-30	1.8100	1.8100	1.4000	1.4400	-20.879%	159,511	-11.111%
2026-07-29	1.7600	1.9800	1.7471	1.8200	+5.202%	173,321	-29.670%
2026-07-28	2.0100	2.0400	1.6350	1.7300	-15.196%	160,017	-26.012%
2026-07-27	2.5600	2.5601	2.0200	2.0400	-21.839%	274,275	-37.255%
2026-07-24	2.8800	2.8800	2.5650	2.6100	-5.776%	55,679	-50.958%
2026-07-23	2.6000	2.9250	2.6000	2.7700	+4.726%	42,162	-53.791%
2026-07-22	2.4200	2.7400	2.4200	2.6450	+4.960%	20,304	-51.607%
2026-07-21	2.3900	2.5500	2.3400	2.5200	+2.439%	13,205	-49.206%
2026-07-20	2.5000	2.5300	2.4250	2.4600	-2.767%	33,471	-47.967%
2026-07-17	2.4950	2.5300	2.4750	2.5300	0.000%	17,345	-49.407%
2026-07-16	2.8000	2.8100	2.5100	2.5300	-10.284%	36,842	-49.407%
2026-07-15	2.6550	3.0000	2.6550	2.8200	+7.224%	81,356	-54.610%
2026-07-14	2.6300	2.6300	2.5200	2.6300	0.000%	23,788	-51.331%
2026-07-13	2.6300	2.7100	2.5101	2.6300	0.000%	40,257	-51.331%
2026-07-10	2.6000	2.6800	2.5000	2.6300	+5.200%	59,695	-51.331%
2026-07-09	2.4800	2.5799	2.4100	2.5000	+2.041%	54,646	-48.800%
2026-07-08	2.5900	2.5900	2.4000	2.4500	-8.240%	156,724	-47.755%
2026-07-07	2.6600	2.8800	2.6300	2.6700	-6.316%	83,186	-52.060%
2026-07-06	3.0100	3.0750	2.6100	2.8500	-5.941%	92,914	-55.088%
2026-07-02	2.9000	3.2100	2.9000	3.0300	+3.061%	146,800	-57.756%
2026-07-01	2.9700	3.0000	2.8800	2.9400	-2.000%	51,631	-56.463%
2026-06-30	3.0600	3.1800	2.9000	3.0000	-1.961%	193,252	-57.333%
2026-06-29	3.4100	3.5900	2.8100	3.0600	-10.264%	222,615	-58.170%
2026-06-26	3.7200	3.8170	3.2618	3.4100	+4.601%	138,413	-62.463%
2026-06-25	3.5800	3.6450	3.2500	3.2600	-8.169%	94,743	-60.736%
2026-06-24	3.8614	3.8784	3.5100	3.5500	-4.313%	124,474	-63.944%
2026-06-23	3.6000	4.0400	3.6000	3.7100	-1.722%	181,336	-65.499%
2026-06-22	3.8300	4.1350	3.5603	3.7750	-3.205%	162,998	-66.093%
2026-06-18	4.5000	4.6000	3.6600	3.9000	-13.333%	301,077	-67.179%
2026-06-17	3.6400	4.9400	3.6400	4.5000	+20.968%	749,137	-71.556%
2026-06-16	3.7900	3.8500	3.4100	3.7200	+0.813%	256,787	-65.591%
2026-06-15	3.6200	4.1699	3.5005	3.6900	+3.073%	378,879	-65.312%
2026-06-12	3.5200	3.8500	3.2000	3.5800	+0.280%	588,684	-64.246%
2026-06-11	2.4300	3.7999	2.4300	3.5700	+45.714%	4,238,770	-64.146%
2026-06-10	2.1900	2.8000	2.1700	2.4500	+20.988%	1,507,147	-47.755%
2026-06-09	2.6600	2.6600	1.9300	2.0250	-3.571%	1,585,576	-36.790%
2026-06-08	3.5200	4.0730	2.1000	2.1000	-42.623%	1,422,902	-39.048%
2026-06-05	3.2200	4.1000	2.7600	3.6600	-22.947%	2,792,012	-65.027%
2026-06-04	2.1400	5.9599	2.1101	4.7500	+114.932%	44,275,489	-73.053%
2026-06-03	2.1600	2.3100	2.0400	2.2100	+2.791%	97,944	-42.081%
2026-06-02	1.8700	2.2650	1.8100	2.1500	+11.979%	109,730	-40.465%
2026-06-01	1.8500	2.1000	1.7365	1.9200	+9.091%	140,555	-33.333%
2026-05-29	1.4400	1.8400	1.4400	1.7600	+22.222%	102,961	-27.273%
2026-05-28	1.2500	1.4600	1.2400	1.4400	+13.386%	57,676	-11.111%
2026-05-27	1.0800	1.2700	1.0800	1.2700	+14.414%	22,717	+0.787%
2026-05-26	1.2200	1.2200	1.0801	1.1100	-9.016%	65,689	+15.315%
2026-05-22	1.1100	1.2200	0.9200	1.2200	+15.094%	200,444	+4.918%
2026-05-21	1.2400	1.2400	0.9250	1.0600	-13.821%	178,127	+20.755%
2026-05-20	1.3700	1.3800	1.2000	1.2300	-7.519%	517,339	+4.065%
2026-05-19	1.5800	1.5800	1.3200	1.3300	-12.500%	43,118	-3.759%
2026-05-18	1.6700	1.6700	1.5000	1.5200	-4.403%	60,624	-15.789%
2026-05-15	1.7645	1.8500	1.5100	1.5900	-9.143%	83,259	-19.497%
2026-05-14	1.7500	1.8600	1.7500	1.7500	0.000%	5,493	-26.857%
2026-05-13	1.7200	1.8400	1.7200	1.7500	+1.156%	18,923	-26.857%
2026-05-12	1.7400	1.8350	1.7300	1.7300	-1.705%	19,550	-26.012%
2026-05-11	1.8800	1.9900	1.7350	1.7600	-6.383%	41,607	-27.273%
2026-05-08	1.9900	2.0400	1.8200	1.8800	-7.389%	132,575	-31.915%
2026-05-07	2.0200	2.2000	1.8100	2.0300	-0.976%	95,038	-36.946%
2026-05-06	2.0500	2.1951	2.0300	2.0500	-1.914%	31,449	-37.561%
2026-05-05	2.1400	2.2700	2.0000	2.0900	-2.791%	243,360	-38.756%
2026-05-04	2.2100	2.3600	2.1500	2.1500	+0.467%	21,580	-40.465%
2026-05-01	2.7900	2.7900	2.1400	2.1400	-23.571%	45,370	-40.187%
2026-04-30	2.9200	3.0900	2.7900	2.8000	-4.110%	17,382	-54.286%
2026-04-29	3.1700	3.1900	2.9000	2.9200	-10.429%	20,804	-56.164%
2026-04-28	3.2200	3.4300	3.1500	3.2600	-4.956%	28,859	-60.736%
2026-04-27	3.2000	3.4300	3.0500	3.4300	+3.939%	7,249	-62.682%
2026-04-24	3.0600	3.3900	3.0014	3.3000	+4.762%	12,948	-61.212%
2026-04-23	3.2155	3.3100	3.0500	3.1500	-8.430%	34,393	-59.365%
2026-04-22	3.4700	3.5050	3.1600	3.4400	-2.825%	73,108	-62.791%
2026-04-21	3.6500	3.8400	3.4850	3.5400	-1.939%	79,836	-63.842%
2026-04-20	3.4500	3.6700	3.3016	3.6100	+4.638%	50,133	-64.543%
2026-04-17	3.0300	3.4900	2.8600	3.4500	+13.487%	95,528	-62.899%
2026-04-16	2.7500	3.1200	2.6300	3.0400	+12.177%	64,187	-57.895%
2026-04-15	2.2700	2.7300	2.2201	2.7100	+16.309%	46,646	-52.768%
2026-04-14	2.0200	2.6000	1.9150	2.3300	+13.107%	253,468	-45.064%
2026-04-13	2.1000	2.1500	1.8001	2.0600	-2.370%	107,711	-37.864%
2026-04-10	1.8500	2.1100	1.7950	2.1100	+14.054%	123,155	-39.336%
2026-04-09	1.5900	1.8500	1.5100	1.8500	+17.834%	120,103	-30.811%
2026-04-08	1.6199	1.6200	1.5201	1.5700	-1.875%	48,856	-18.471%
2026-04-07	1.8600	1.8600	1.5800	1.6000	-8.571%	91,803	-20.000%
2026-04-06	1.6300	2.0100	1.5100	1.7500	+9.375%	203,867	-26.857%
2026-04-02	1.6500	1.6550	1.5700	1.6000	-5.882%	42,697	-20.000%
2026-04-01	1.8400	1.8400	1.7000	1.7000	-6.593%	21,889	-24.706%
2026-03-31	1.7300	1.8900	1.7300	1.8200	+2.247%	43,841	-29.670%
2026-03-30	1.7600	1.7800	1.7500	1.7800	0.000%	5,511	-28.090%
2026-03-27	1.7300	1.7800	1.7300	1.7800	0.000%	7,804	-28.090%
2026-03-26	1.7400	1.8100	1.7400	1.7800	+1.136%	7,324	-28.090%
2026-03-25	1.7000	1.7600	1.6435	1.7600	+3.529%	8,063	-27.273%
2026-03-24	1.6750	1.7600	1.6750	1.7000	-1.734%	23,166	-24.706%
2026-03-23	1.7200	1.7400	1.6400	1.7300	+1.765%	11,504	-26.012%
2026-03-20	1.7800	1.7850	1.6200	1.7000	-3.409%	59,224	-24.706%
2026-03-19	1.8455	1.8455	1.7600	1.7600	-5.882%	5,157	-27.273%
2026-03-18	1.9900	1.9900	1.8200	1.8700	-4.592%	20,239	-31.551%
2026-03-17	1.8300	1.9800	1.8300	1.9600	+12.000%	15,867	-34.694%
2026-03-16	1.7900	1.8300	1.7500	1.7500	-1.130%	13,116	-26.857%
2026-03-13	1.7900	1.8400	1.7175	1.7700	-1.667%	14,760	-27.684%
2026-03-12	1.7800	1.8400	1.7233	1.8000	+2.273%	7,686	-28.889%
2026-03-11	1.8500	1.9240	1.7400	1.7600	-5.882%	53,998	-27.273%
2026-03-10	1.8700	1.9600	1.8000	1.8700	0.000%	32,764	-31.551%
2026-03-09	1.8100	1.8800	1.6537	1.8700	+1.081%	33,309	-31.551%
2026-03-06	1.9312	1.9312	1.7600	1.8500	-2.632%	29,826	-30.811%
2026-03-05	2.0100	2.0100	1.8500	1.9000	-5.473%	21,288	-32.632%
2026-03-04	1.9194	2.0150	1.8794	2.0100	+6.915%	32,327	-36.318%
2026-03-03	1.9900	1.9900	1.8500	1.8800	-10.476%	72,591	-31.915%
2026-03-02	2.0600	2.1000	1.8901	2.1000	+1.794%	461,527	-39.048%
2026-02-27	2.1700	2.1700	2.0500	2.0630	0.000%	9,987	-37.954%
2026-02-26	1.9700	2.1799	1.9700	2.0630	+4.721%	8,035	-37.954%
2026-02-25	2.0100	2.1700	1.9700	1.9700	-1.990%	25,069	-35.025%
2026-02-24	2.0699	2.1700	1.9200	2.0100	+1.515%	22,415	-36.318%
2026-02-23	2.0600	2.1141	1.9350	1.9800	-1.980%	11,513	-35.354%
2026-02-20	1.8400	2.1300	1.8400	2.0200	+9.783%	33,815	-36.634%
2026-02-19	1.9000	1.9500	1.8001	1.8400	-1.762%	12,616	-30.435%
2026-02-18	1.8799	1.9600	1.8400	1.8730	+3.481%	32,830	-31.660%
2026-02-17	1.7600	1.8900	1.7600	1.8100	+2.841%	25,347	-29.282%
2026-02-13	1.6300	1.7700	1.6300	1.7600	+6.667%	23,774	-27.273%
2026-02-12	1.7899	1.7899	1.6200	1.6500	-7.303%	66,654	-22.424%
2026-02-11	1.8200	1.8200	1.6340	1.7800	-1.657%	23,501	-28.090%
2026-02-10	1.7700	1.8322	1.7500	1.8100	+0.556%	4,948	-29.282%
2026-02-09	1.8200	1.9000	1.7862	1.8000	0.000%	13,801	-28.889%
2026-02-06	1.5200	1.9000	1.5200	1.8000	+16.129%	49,267	-28.889%
2026-02-05	1.8600	1.8600	1.5200	1.5500	-13.408%	39,912	-17.419%
2026-02-04	1.9200	1.9611	1.7700	1.7900	-3.243%	18,802	-28.492%
2026-02-03	2.0634	2.0634	1.7700	1.8500	-7.960%	70,446	-30.811%
2026-02-02	2.1300	2.2000	2.0100	2.0100	-8.636%	47,650	-36.318%
2026-01-30	2.2172	2.2900	2.1700	2.2000	+0.457%	23,851	-41.818%
2026-01-29	2.3000	2.3150	2.1700	2.1900	-4.367%	22,297	-41.553%
2026-01-28	2.4600	2.6600	2.2900	2.2900	-7.661%	44,470	-44.105%
2026-01-27	2.4200	2.6000	2.4200	2.4800	-1.587%	50,082	-48.387%
2026-01-26	2.6800	2.6977	2.5000	2.5200	-7.011%	38,952	-49.206%
2026-01-23	2.8549	2.9132	2.6900	2.7100	-4.342%	21,806	-52.768%
2026-01-22	2.7160	2.9800	2.7160	2.8330	+6.906%	27,491	-54.818%
2026-01-21	2.8800	2.9850	2.6000	2.6500	-8.304%	103,767	-51.698%
2026-01-20	3.0500	3.3300	2.8600	2.8900	-15.743%	177,813	-55.709%
2026-01-16	3.0120	3.6600	3.0100	3.4300	+13.576%	237,739	-62.682%
2026-01-15	3.0700	3.0804	3.0100	3.0200	-2.265%	50,933	-57.616%
2026-01-14	3.0200	3.2400	3.0100	3.0900	+1.311%	66,857	-58.576%
2026-01-13	3.0900	3.1600	2.9860	3.0500	-3.175%	55,265	-58.033%
2026-01-12	3.1000	3.2000	3.0100	3.1500	+0.639%	110,128	-59.365%
2026-01-09	2.9800	3.1999	2.9301	3.1300	+4.333%	175,275	-59.105%
2026-01-08	2.6400	3.0300	2.5600	3.0000	+11.524%	211,838	-57.333%
2026-01-07	2.5500	2.8299	2.4100	2.6900	+3.861%	325,839	-52.416%
2026-01-06	2.4700	2.6500	2.4610	2.5900	+2.778%	83,137	-50.579%
2026-01-05	2.6400	2.6800	2.4600	2.5200	-8.029%	147,126	-49.206%
2026-01-02	2.9400	2.9400	2.6100	2.7400	-5.842%	170,370	-53.285%
2025-12-31	2.6800	3.0600	2.6800	2.9100	+6.985%	330,148	-56.014%
2025-12-30	2.5300	2.9400	2.5200	2.7200	0.000%	407,079	-52.941%
2025-12-29	2.1900	2.7680	2.1900	2.7200	+6.667%	4,994,486	-52.941%
2025-12-26	2.6000	2.7500	2.4000	2.5500	-3.774%	951,338	-49.804%
2025-12-24	2.9750	3.1500	2.3200	2.6500	+35.897%	27,990,850	-51.698%
2025-12-23	2.0400	2.0516	1.9235	1.9500	-3.941%	4,948,367	-34.359%
2025-12-22	2.0199	2.1100	2.0199	2.0300	0.000%	26,572	-36.946%
2025-12-19	2.0500	2.1700	2.0300	2.0300	-3.791%	27,884	-36.946%
2025-12-18	2.0500	2.2093	2.0500	2.1100	-1.402%	13,965	-39.336%
2025-12-17	2.2300	2.2300	2.0900	2.1400	-3.167%	23,617	-40.187%
2025-12-16	2.4000	2.4000	2.2100	2.2100	-4.329%	8,337	-42.081%
2025-12-15	2.4500	2.4500	2.3000	2.3100	-5.328%	17,164	-44.589%
2025-12-12	2.5499	2.5500	2.3600	2.4400	-5.058%	13,666	-47.541%
2025-12-11	2.5700	2.5700	2.4500	2.5700	-3.019%	10,956	-50.195%
2025-12-10	2.6800	2.6800	2.5000	2.6500	+1.923%	26,680	-51.698%
2025-12-09	2.7500	2.9355	2.3906	2.6000	-0.383%	165,346	-50.769%
2025-12-08	2.5200	2.7000	2.4500	2.6100	+4.400%	39,895	-50.958%
2025-12-05	2.1700	2.5000	2.1350	2.5000	+16.822%	86,756	-48.800%
2025-12-04	2.2100	2.2233	2.1200	2.1400	-0.926%	15,669	-40.187%
2025-12-03	2.0200	2.1600	2.0200	2.1600	+8.000%	10,478	-40.741%
2025-12-02	2.0100	2.0850	1.9700	2.0000	+2.564%	6,677	-36.000%
2025-12-01	2.2300	2.3500	1.9300	1.9500	-12.556%	53,614	-34.359%
2025-11-28	2.4400	2.4400	2.1500	2.2300	0.000%	49,119	-42.601%
2025-11-26	1.9100	2.3000	1.9100	2.2300	+18.997%	40,068	-42.601%
2025-11-25	1.9100	2.0800	1.8000	1.8740	-1.885%	33,536	-31.697%
2025-11-24	1.9600	1.9850	1.8400	1.9100	+3.243%	35,132	-32.984%
2025-11-21	1.8300	1.8600	1.6500	1.8500	+5.714%	36,915	-30.811%
2025-11-20	1.9400	2.0003	1.7500	1.7500	-15.459%	99,520	-26.857%
2025-11-19	2.2610	2.3100	2.0000	2.0700	-10.390%	68,167	-38.164%
2025-11-18	2.2500	2.3700	2.0400	2.3100	+1.762%	25,038	-44.589%
2025-11-17	2.6400	2.6400	2.2500	2.2700	-9.562%	36,622	-43.612%
2025-11-14	2.8500	2.8500	2.5094	2.5100	-15.203%	39,318	-49.004%
2025-11-13	2.8100	2.9700	2.8000	2.9600	+2.422%	25,383	-56.757%
2025-11-12	2.7300	3.2336	2.7300	2.8900	+6.250%	64,065	-55.709%
2025-11-11	2.7300	3.0000	2.5700	2.7200	+8.367%	52,578	-52.941%
2025-11-10	2.4900	2.5860	2.4600	2.5100	-1.181%	24,113	-49.004%
2025-11-07	2.6100	2.6800	2.4500	2.5400	-5.224%	27,138	-49.606%
2025-11-06	2.6400	2.6900	2.6000	2.6800	+3.475%	16,742	-52.239%
2025-11-05	2.8200	2.8200	2.5000	2.5900	-8.803%	56,223	-50.579%
2025-11-04	2.9200	3.0900	2.8100	2.8400	-8.974%	26,635	-54.930%
2025-11-03	3.2400	3.3300	2.9450	3.1200	-3.106%	47,482	-58.974%
2025-10-31	3.1100	3.3900	3.1100	3.2200	+1.899%	19,868	-60.248%
2025-10-30	3.2100	3.3900	3.1200	3.1600	-5.389%	32,958	-59.494%
2025-10-29	3.5800	3.5900	3.3000	3.3400	-3.188%	65,643	-61.677%
2025-10-28	3.5200	3.6400	3.1800	3.4500	-2.817%	54,085	-62.899%
2025-10-27	3.6400	3.7560	3.4500	3.5500	-2.204%	31,953	-63.944%
2025-10-24	3.6500	3.7200	3.5300	3.6300	+2.254%	36,443	-64.738%
2025-10-23	3.4600	3.6326	3.4100	3.5500	+2.899%	25,554	-63.944%
2025-10-22	3.5000	3.5770	3.4200	3.4500	-3.900%	44,304	-62.899%
2025-10-21	3.8200	3.8500	3.5700	3.5900	-7.949%	106,909	-64.345%
2025-10-20	3.7800	3.9200	3.7323	3.9000	+5.405%	96,069	-67.179%
2025-10-17	3.6300	3.9999	3.5700	3.7000	+7.872%	159,129	-65.405%
2025-10-16	3.7600	3.8599	3.3501	3.4300	-11.598%	158,983	-62.682%
2025-10-15	4.0500	4.1000	3.8000	3.8800	-6.731%	170,466	-67.010%
2025-10-14	4.0100	4.3100	3.8600	4.1600	+3.226%	155,445	-69.231%
2025-10-13	3.9500	4.4000	3.9400	4.0300	+2.806%	141,130	-68.238%
2025-10-10	4.3200	4.8341	3.7400	3.9200	-9.049%	213,219	-67.347%
2025-10-09	4.0700	5.2500	4.0700	4.3100	-1.598%	651,785	-70.302%
2025-10-08	3.5300	4.6508	3.4500	4.3800	+18.699%	916,678	-70.776%
2025-10-07	3.6000	5.1400	2.8600	3.6900	+15.674%	6,022,975	-65.312%
2025-10-06	3.2800	3.3500	3.0221	3.1900	-2.446%	108,864	-59.875%
2025-10-03	3.5700	3.8200	3.2169	3.2700	-8.914%	184,211	-60.856%
2025-10-02	3.4300	4.5000	3.4000	3.5900	+2.571%	923,846	-64.345%
2025-10-01	2.9000	3.6798	2.8800	3.5000	+21.951%	443,577	-63.429%
2025-09-30	2.9500	3.0400	2.8200	2.8700	-4.013%	128,625	-55.401%
2025-09-29	3.1900	3.7200	2.8100	2.9900	-14.327%	791,680	-57.191%
2025-09-26	3.2600	8.5700	3.2500	3.4900	+6.402%	14,793,674	-63.324%
2025-09-25	2.9600	3.4000	2.8600	3.2800	+10.811%	374,698	-60.976%
2025-09-24	3.0600	3.1000	2.9000	2.9600	-4.823%	251,915	-56.757%
2025-09-23	2.7500	3.2400	2.7400	3.1100	+9.507%	236,156	-58.842%
2025-09-22	2.7500	2.9290	2.6400	2.8400	+2.158%	335,226	-54.930%
2025-09-19	2.5700	3.1464	2.5700	2.7800	+8.171%	865,186	-53.957%
2025-09-18	2.3700	2.6100	2.3100	2.5700	+8.439%	325,202	-50.195%
2025-09-17	2.4200	2.4400	2.2600	2.3700	-1.660%	172,241	-45.992%
2025-09-16	2.2600	2.4500	2.2400	2.4100	+5.702%	367,693	-46.888%
2025-09-15	2.4500	2.4500	2.2200	2.2800	-11.628%	252,242	-43.860%
2025-09-12	2.8300	2.8500	2.3700	2.5800	-8.834%	2,003,522	-50.388%
2025-09-11	2.5400	2.8600	2.3400	2.8300	+10.980%	113,392	-54.770%
2025-09-10	2.6800	2.6800	2.4500	2.5500	-5.204%	140,904	-49.804%
2025-09-09	2.5500	2.8100	2.4800	2.6900	-7.560%	151,049	-52.416%
2025-09-08	3.1300	3.8100	2.5000	2.9100	-11.898%	985,739	-56.014%
2025-09-05	4.0000	4.8994	3.2050	3.3030	-28.351%	132,834	-61.247%
2025-09-04	5.4542	5.5700	4.4600	4.6100	-14.630%	30,634	-72.234%
2025-09-03	6.0600	6.4000	5.4000	5.4000	-12.238%	23,588	-76.296%
2025-09-02	6.2900	6.6500	6.0700	6.1530	-5.338%	8,530	-79.197%
2025-08-29	6.4300	6.6100	6.2101	6.5000	+1.721%	4,514	-80.308%
2025-08-28	6.5000	6.6000	6.2600	6.3900	-0.156%	3,105	-79.969%
2025-08-27	7.1471	7.1471	6.2550	6.4000	-1.840%	8,558	-80.000%
2025-08-26	7.0600	7.1180	6.5200	6.5200	-7.779%	6,325	-80.368%
2025-08-25	6.9900	7.4500	6.9900	7.0700	-3.810%	3,733	-81.895%
2025-08-22	7.1000	7.4155	7.0001	7.3500	+2.654%	6,658	-82.585%
2025-08-21	6.9000	7.4300	6.9000	7.1600	-3.504%	2,572	-82.123%
2025-08-20	7.3800	7.4200	7.0700	7.4200	-0.067%	3,285	-82.749%
2025-08-19	7.7600	8.1322	7.2201	7.4250	-4.280%	4,628	-82.761%
2025-08-18	7.2500	7.7570	7.0500	7.7570	+8.948%	4,997	-83.499%
2025-08-15	7.9000	7.9500	7.1199	7.1199	-8.836%	6,420	-82.022%
2025-08-14	7.9500	8.2900	7.4000	7.8100	-7.464%	6,534	-83.611%
2025-08-13	7.8300	8.6900	7.4501	8.4400	+2.427%	5,707	-84.834%
2025-08-12	8.5000	8.5000	7.6275	8.2400	+5.641%	3,925	-84.466%
2025-08-11	7.8900	7.8900	7.1953	7.8000	+8.832%	10,005	-83.590%
2025-08-08	7.4400	7.4400	6.6500	7.1670	+6.335%	20,320	-82.140%
2025-08-07	7.3000	7.4476	6.7001	6.7400	-6.648%	11,909	-81.009%
2025-08-06	7.7600	7.7600	7.2200	7.2200	-6.234%	5,423	-82.271%
2025-08-05	7.1600	7.8435	7.1000	7.7000	+5.479%	5,818	-83.377%
2025-08-04	7.1700	7.6900	7.1700	7.3000	0.000%	10,009	-82.466%
2025-08-01	8.1000	8.1700	7.3000	7.3000	-10.539%	9,425	-82.466%
2025-07-31	8.6600	8.6600	8.1200	8.1600	-9.131%	6,441	-84.314%
2025-07-30	9.5000	9.5000	8.0001	8.9800	-5.603%	17,978	-85.746%
2025-07-29	10.2600	10.4000	9.5100	9.5130	-7.998%	10,903	-86.545%
2025-07-28	10.0000	10.5700	9.8100	10.3400	+4.234%	10,066	-87.621%
2025-07-25	9.7200	10.4500	9.6200	9.9200	+0.303%	12,035	-87.097%
2025-07-24	10.4300	10.4450	9.8800	9.8900	-5.449%	5,229	-87.058%
2025-07-23	10.7600	10.9109	10.4600	10.4600	-3.371%	4,967	-87.763%
2025-07-22	10.8343	10.8343	10.5950	10.8249	-0.689%	1,793	-88.175%
2025-07-21	11.6400	12.0285	10.7100	10.9000	-6.034%	11,825	-88.257%
2025-07-18	11.2800	12.0000	11.2800	11.6000	+2.564%	10,451	-88.966%
2025-07-17	12.2300	12.2300	11.2000	11.3100	-4.557%	14,370	-88.683%
2025-07-16	12.2100	12.5000	11.8500	11.8500	-2.789%	6,262	-89.198%
2025-07-15	12.3600	12.7650	12.0137	12.1900	-3.100%	5,203	-89.500%
2025-07-14	11.9200	12.5800	11.8700	12.5800	+4.833%	7,314	-89.825%
2025-07-11	12.2300	12.9800	11.9800	12.0000	-2.755%	12,615	-89.333%
2025-07-10	12.6600	13.4000	12.0900	12.3400	-4.118%	71,616	-89.627%
2025-07-09	11.8200	13.2000	11.8000	12.8700	+9.346%	35,370	-90.054%
2025-07-08	11.3000	12.3300	11.3000	11.7700	+5.941%	104,469	-89.125%
2025-07-07	10.8700	11.5800	10.8700	11.1100	+0.180%	131,363	-88.479%
2025-07-03	10.8000	11.7075	10.8000	11.0900	+2.780%	6,806	-88.458%
2025-07-02	10.8000	11.1400	10.0000	10.7900	-3.229%	7,426	-88.137%
2025-07-01	9.4600	11.1600	9.4500	11.1500	+5.888%	19,390	-88.520%
2025-06-30	10.2500	11.3477	10.0000	10.5300	-9.536%	20,593	-87.844%
2025-06-27	12.4100	12.4100	9.5000	11.6400	-9.450%	41,484	-89.003%
2025-06-26	10.0688	13.4400	8.6940	12.8548	+24.755%	125,005	-90.043%
2025-06-25	10.3404	10.9200	9.5200	10.3040	-18.295%	118,982	-87.578%
2025-06-24	11.4520	14.8400	10.7800	12.6112	-9.920%	196,973	-89.850%
2025-06-23	15.5568	19.9136	13.2328	14.0000	+85.117%	13,048,567	-90.857%
2025-06-20	9.1896	9.5200	7.5628	7.5628	-17.903%	14,742	-83.075%
2025-06-18	8.5120	9.2372	8.4140	9.2120	+3.167%	3,867	-86.105%
2025-06-17	8.6800	9.0272	8.4672	8.9292	+2.212%	4,229	-85.665%
2025-06-16	9.2316	9.3520	8.6884	8.7360	-3.941%	3,181	-85.348%
2025-06-13	9.2092	9.6012	8.6800	9.0944	-4.217%	5,106	-85.925%
2025-06-12	9.0160	9.7888	8.9628	9.4948	-1.682%	8,275	-86.519%
2025-06-11	9.2120	9.7972	9.0132	9.6572	+4.674%	7,904	-86.746%
2025-06-10	9.0160	9.3800	8.6800	9.2260	-3.824%	145,263	-86.126%
2025-06-09	9.8000	10.0800	9.5368	9.5928	-0.204%	4,861	-86.657%
2025-06-06	9.7720	10.0800	9.3744	9.6124	-1.038%	5,077	-86.684%
2025-06-05	9.2820	9.8000	9.2820	9.7132	+2.104%	8,226	-86.822%
2025-06-04	9.5200	10.0520	9.3800	9.5130	-2.286%	8,080	-86.545%
2025-06-03	9.2456	10.2172	9.1924	9.7356	+2.145%	6,929	-86.852%
2025-06-02	8.9600	10.0800	8.6800	9.5312	+0.710%	10,380	-86.570%
2025-05-30	9.5200	10.0352	9.1224	9.4640	-15.500%	29,115	-86.475%
2025-05-29	9.1000	11.2000	8.7080	11.2000	+25.707%	422,838	-88.571%
2025-05-28	8.8088	9.7860	8.6800	8.9096	-1.881%	19,905	-85.633%
2025-05-27	10.3320	10.8360	9.0160	9.0804	-12.114%	6,989	-85.904%
2025-05-23	11.2000	11.3400	10.1584	10.3320	-2.741%	5,188	-87.611%
2025-05-22	10.7800	11.4772	10.3432	10.6232	-0.158%	2,755	-87.951%
2025-05-21	11.2000	11.5612	10.4300	10.6400	-3.846%	1,965	-87.970%
2025-05-20	11.3400	11.5640	10.3712	11.0656	+1.333%	893	-88.433%
2025-05-19	11.4800	12.2052	10.9200	10.9200	-13.138%	3,506	-88.278%
2025-05-16	11.5360	12.5720	11.2056	12.5717	+6.902%	903	-89.818%
2025-05-15	11.7600	11.7740	11.2056	11.7600	-0.850%	1,210	-89.116%
2025-05-14	13.1600	13.4400	11.2000	11.8608	-3.727%	1,990	-89.208%
2025-05-13	11.7320	12.6700	11.7320	12.3200	+5.701%	1,666	-89.610%
2025-05-12	10.4160	12.3172	10.0100	11.6555	+3.911%	4,856	-89.018%
2025-05-09	11.4240	12.2304	11.2000	11.2168	-6.040%	1,843	-88.589%
2025-05-08	12.3200	12.3200	11.2112	11.9379	-0.848%	1,822	-89.278%
2025-05-07	12.4516	12.6588	11.7880	12.0400	0.000%	805	-89.369%
2025-05-06	13.8404	13.8404	12.0400	12.0400	-6.664%	2,290	-89.369%
2025-05-05	12.6252	13.8432	12.6252	12.8996	+0.152%	1,323	-90.077%
2025-05-02	12.4880	13.7172	12.4880	12.8800	-2.128%	2,168	-90.062%
2025-05-01	13.7200	14.2660	12.8800	13.1600	+2.174%	1,118	-90.274%
2025-04-30	13.7200	14.2772	12.6000	12.8800	-2.128%	931	-90.062%
2025-04-29	12.9556	14.2646	12.9080	13.1600	-2.104%	340	-90.274%
2025-04-28	13.3112	14.5040	13.1600	13.4428	+1.932%	1,123	-90.478%
2025-04-25	14.0000	14.2772	12.8800	13.1880	-5.040%	971	-90.294%
2025-04-24	12.8240	13.8942	12.6252	13.8880	+10.002%	1,069	-90.783%
2025-04-23	12.8800	13.2160	12.6000	12.6252	+0.200%	2,602	-89.862%
2025-04-22	12.7456	13.1600	12.6000	12.6000	-3.205%	657	-89.841%
2025-04-21	13.4400	13.8152	12.6000	13.0172	-3.146%	1,683	-90.167%
2025-04-17	14.0000	14.0000	13.1600	13.4400	-0.621%	655	-90.476%
2025-04-16	14.0056	14.5600	13.1628	13.5240	-4.224%	664	-90.535%
2025-04-15	14.0980	14.7980	14.0000	14.1204	-1.118%	1,264	-90.935%
2025-04-14	13.4400	14.5572	13.4400	14.2800	+6.250%	1,169	-91.036%
2025-04-11	13.7200	13.9972	12.6196	13.4400	0.000%	1,671	-90.476%
2025-04-10	14.0000	14.0000	12.8828	13.4400	-5.325%	1,970	-90.476%
2025-04-09	13.0228	14.6776	12.6221	14.1960	+3.491%	1,715	-90.983%
2025-04-08	12.9612	13.7200	12.6028	13.7172	+3.137%	2,154	-90.669%
2025-04-07	12.0680	13.4400	12.0400	13.3000	+2.858%	2,185	-90.376%
2025-04-04	13.5520	13.5548	12.7400	12.9304	-1.786%	3,611	-90.101%
2025-04-03	13.8208	14.8400	13.1600	13.1656	-5.240%	6,431	-90.278%
2025-04-02	14.8176	15.6800	13.2443	13.8936	-3.650%	6,267	-90.787%
2025-04-01	15.0668	15.3969	14.2828	14.4200	-6.347%	2,668	-91.123%
2025-03-31	15.7080	16.2372	14.6048	15.3972	-6.797%	4,881	-91.687%
2025-03-28	17.6400	18.0544	16.2400	16.5200	-9.231%	6,531	-92.252%
2025-03-27	17.3600	18.8720	17.3600	18.2000	+2.751%	4,424	-92.967%
2025-03-26	19.1800	19.6000	16.2400	17.7128	-11.276%	20,600	-92.774%
2025-03-25	20.7732	21.8400	19.4320	19.9640	+7.965%	69,517	-93.588%
2025-03-24	20.4400	20.6612	17.9508	18.4912	-8.316%	17,434	-93.078%
2025-03-21	21.0000	21.5572	20.1600	20.1684	-4.621%	11,753	-93.653%
2025-03-20	21.8400	22.5400	19.6000	21.1456	-1.986%	19,304	-93.947%
2025-03-19	24.7352	24.7352	20.7200	21.5740	-4.877%	61,757	-94.067%
2025-03-18	26.0904	47.6000	20.8320	22.6800	-0.283%	643,414	-94.356%
2025-03-17	22.6800	22.7444	19.8800	22.7444	+0.894%	3,596	-94.372%
2025-03-14	22.8928	22.9040	21.8400	22.5428	-0.211%	236	-94.322%
2025-03-13	23.0160	23.8000	20.9916	22.5904	-3.952%	1,039	-94.334%
2025-03-12	23.5200	23.8000	21.2828	23.5200	0.000%	263	-94.558%
2025-03-11	23.7972	23.8000	23.3800	23.5200	+2.439%	238	-94.558%
2025-03-10	22.4028	23.5200	22.4000	22.9600	-0.606%	828	-94.425%
2025-03-07	22.4000	24.0800	22.4000	23.1000	+1.852%	517	-94.459%
2025-03-06	23.7972	23.7972	21.4831	22.6800	-0.246%	300	-94.356%
2025-03-05	22.8347	23.2484	22.6996	22.7360	-0.976%	102	-94.370%
2025-03-04	24.0800	24.0800	22.1144	22.9600	+4.859%	1,148	-94.425%

.dark-mode .FChGjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FChGjr{ color: #333333; background-color: white; border: 2px solid #333333; }INDPIndaptus Therapeutics, Inc. Common Stockstock NASDAQ

INDP
Indaptus Therapeutics, Inc. Common Stock
stock NASDAQ