Dark

INDP
Indaptus Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 23, 2026 3:59:33 PM EDT

3.69USD-2.252%(-0.09)181,325

3.09Bid 4.45Ask 1.36Spread

Pre-market

Jun 23, 2026 9:02:30 AM EDT

3.59USD-4.901%(-0.19)287

After-hours

Jun 23, 2026 4:00:30 PM EDT

3.71USD+0.542%(+0.02)3,272

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	3.6800	3.9900	3.6800	3.6900	-2.252%	181,325	0.000%
2026-06-22	3.8300	4.1350	3.5603	3.7750	-3.205%	162,998	-2.252%
2026-06-18	4.5000	4.6000	3.6600	3.9000	-13.333%	301,077	-5.385%
2026-06-17	3.6400	4.9400	3.6400	4.5000	+20.968%	749,137	-18.000%
2026-06-16	3.7900	3.8500	3.4100	3.7200	+0.813%	256,787	-0.806%
2026-06-15	3.6200	4.1699	3.5005	3.6900	+3.073%	378,879	0.000%
2026-06-12	3.5200	3.8500	3.2000	3.5800	+0.280%	588,684	+3.073%
2026-06-11	2.4300	3.7999	2.4300	3.5700	+45.714%	4,238,770	+3.361%
2026-06-10	2.1900	2.8000	2.1700	2.4500	+20.988%	1,507,147	+50.612%
2026-06-09	2.6600	2.6600	1.9300	2.0250	-3.571%	1,585,576	+82.222%
2026-06-08	3.5200	4.0730	2.1000	2.1000	-42.623%	1,422,902	+75.714%
2026-06-05	3.2200	4.1000	2.7600	3.6600	-22.947%	2,792,012	+0.820%
2026-06-04	2.1400	5.9599	2.1101	4.7500	+114.932%	44,275,489	-22.316%
2026-06-03	2.1600	2.3100	2.0400	2.2100	+2.791%	97,944	+66.968%
2026-06-02	1.8700	2.2650	1.8100	2.1500	+11.979%	109,730	+71.628%
2026-06-01	1.8500	2.1000	1.7365	1.9200	+9.091%	140,555	+92.188%
2026-05-29	1.4400	1.8400	1.4400	1.7600	+22.222%	102,961	+109.659%
2026-05-28	1.2500	1.4600	1.2400	1.4400	+13.386%	57,676	+156.250%
2026-05-27	1.0800	1.2700	1.0800	1.2700	+14.414%	22,717	+190.551%
2026-05-26	1.2200	1.2200	1.0801	1.1100	-9.016%	65,689	+232.432%
2026-05-22	1.1100	1.2200	0.9200	1.2200	+15.094%	200,444	+202.459%
2026-05-21	1.2400	1.2400	0.9250	1.0600	-13.821%	178,127	+248.113%
2026-05-20	1.3700	1.3800	1.2000	1.2300	-7.519%	517,339	+200.000%
2026-05-19	1.5800	1.5800	1.3200	1.3300	-12.500%	43,118	+177.444%
2026-05-18	1.6700	1.6700	1.5000	1.5200	-4.403%	60,624	+142.763%
2026-05-15	1.7645	1.8500	1.5100	1.5900	-9.143%	83,259	+132.075%
2026-05-14	1.7500	1.8600	1.7500	1.7500	0.000%	5,493	+110.857%
2026-05-13	1.7200	1.8400	1.7200	1.7500	+1.156%	18,923	+110.857%
2026-05-12	1.7400	1.8350	1.7300	1.7300	-1.705%	19,550	+113.295%
2026-05-11	1.8800	1.9900	1.7350	1.7600	-6.383%	41,607	+109.659%
2026-05-08	1.9900	2.0400	1.8200	1.8800	-7.389%	132,575	+96.277%
2026-05-07	2.0200	2.2000	1.8100	2.0300	-0.976%	95,038	+81.773%
2026-05-06	2.0500	2.1951	2.0300	2.0500	-1.914%	31,449	+80.000%
2026-05-05	2.1400	2.2700	2.0000	2.0900	-2.791%	243,360	+76.555%
2026-05-04	2.2100	2.3600	2.1500	2.1500	+0.467%	21,580	+71.628%
2026-05-01	2.7900	2.7900	2.1400	2.1400	-23.571%	45,370	+72.430%
2026-04-30	2.9200	3.0900	2.7900	2.8000	-4.110%	17,382	+31.786%
2026-04-29	3.1700	3.1900	2.9000	2.9200	-10.429%	20,804	+26.370%
2026-04-28	3.2200	3.4300	3.1500	3.2600	-4.956%	28,859	+13.190%
2026-04-27	3.2000	3.4300	3.0500	3.4300	+3.939%	7,249	+7.580%
2026-04-24	3.0600	3.3900	3.0014	3.3000	+4.762%	12,948	+11.818%
2026-04-23	3.2155	3.3100	3.0500	3.1500	-8.430%	34,393	+17.143%
2026-04-22	3.4700	3.5050	3.1600	3.4400	-2.825%	73,108	+7.267%
2026-04-21	3.6500	3.8400	3.4850	3.5400	-1.939%	79,836	+4.237%
2026-04-20	3.4500	3.6700	3.3016	3.6100	+4.638%	50,133	+2.216%
2026-04-17	3.0300	3.4900	2.8600	3.4500	+13.487%	95,528	+6.957%
2026-04-16	2.7500	3.1200	2.6300	3.0400	+12.177%	64,187	+21.382%
2026-04-15	2.2700	2.7300	2.2201	2.7100	+16.309%	46,646	+36.162%
2026-04-14	2.0200	2.6000	1.9150	2.3300	+13.107%	253,468	+58.369%
2026-04-13	2.1000	2.1500	1.8001	2.0600	-2.370%	107,711	+79.126%
2026-04-10	1.8500	2.1100	1.7950	2.1100	+14.054%	123,155	+74.882%
2026-04-09	1.5900	1.8500	1.5100	1.8500	+17.834%	120,103	+99.459%
2026-04-08	1.6199	1.6200	1.5201	1.5700	-1.875%	48,856	+135.032%
2026-04-07	1.8600	1.8600	1.5800	1.6000	-8.571%	91,803	+130.625%
2026-04-06	1.6300	2.0100	1.5100	1.7500	+9.375%	203,867	+110.857%
2026-04-02	1.6500	1.6550	1.5700	1.6000	-5.882%	42,697	+130.625%
2026-04-01	1.8400	1.8400	1.7000	1.7000	-6.593%	21,889	+117.059%
2026-03-31	1.7300	1.8900	1.7300	1.8200	+2.247%	43,841	+102.747%
2026-03-30	1.7600	1.7800	1.7500	1.7800	0.000%	5,511	+107.303%
2026-03-27	1.7300	1.7800	1.7300	1.7800	0.000%	7,804	+107.303%
2026-03-26	1.7400	1.8100	1.7400	1.7800	+1.136%	7,324	+107.303%
2026-03-25	1.7000	1.7600	1.6435	1.7600	+3.529%	8,063	+109.659%
2026-03-24	1.6750	1.7600	1.6750	1.7000	-1.734%	23,166	+117.059%
2026-03-23	1.7200	1.7400	1.6400	1.7300	+1.765%	11,504	+113.295%
2026-03-20	1.7800	1.7850	1.6200	1.7000	-3.409%	59,224	+117.059%
2026-03-19	1.8455	1.8455	1.7600	1.7600	-5.882%	5,157	+109.659%
2026-03-18	1.9900	1.9900	1.8200	1.8700	-4.592%	20,239	+97.326%
2026-03-17	1.8300	1.9800	1.8300	1.9600	+12.000%	15,867	+88.265%
2026-03-16	1.7900	1.8300	1.7500	1.7500	-1.130%	13,116	+110.857%
2026-03-13	1.7900	1.8400	1.7175	1.7700	-1.667%	14,760	+108.475%
2026-03-12	1.7800	1.8400	1.7233	1.8000	+2.273%	7,686	+105.000%
2026-03-11	1.8500	1.9240	1.7400	1.7600	-5.882%	53,998	+109.659%
2026-03-10	1.8700	1.9600	1.8000	1.8700	0.000%	32,764	+97.326%
2026-03-09	1.8100	1.8800	1.6537	1.8700	+1.081%	33,309	+97.326%
2026-03-06	1.9312	1.9312	1.7600	1.8500	-2.632%	29,826	+99.459%
2026-03-05	2.0100	2.0100	1.8500	1.9000	-5.473%	21,288	+94.211%
2026-03-04	1.9194	2.0150	1.8794	2.0100	+6.915%	32,327	+83.582%
2026-03-03	1.9900	1.9900	1.8500	1.8800	-10.476%	72,591	+96.277%
2026-03-02	2.0600	2.1000	1.8901	2.1000	+1.794%	461,527	+75.714%
2026-02-27	2.1700	2.1700	2.0500	2.0630	0.000%	9,987	+78.866%
2026-02-26	1.9700	2.1799	1.9700	2.0630	+4.721%	8,035	+78.866%
2026-02-25	2.0100	2.1700	1.9700	1.9700	-1.990%	25,069	+87.310%
2026-02-24	2.0699	2.1700	1.9200	2.0100	+1.515%	22,415	+83.582%
2026-02-23	2.0600	2.1141	1.9350	1.9800	-1.980%	11,513	+86.364%
2026-02-20	1.8400	2.1300	1.8400	2.0200	+9.783%	33,815	+82.673%
2026-02-19	1.9000	1.9500	1.8001	1.8400	-1.762%	12,616	+100.543%
2026-02-18	1.8799	1.9600	1.8400	1.8730	+3.481%	32,830	+97.010%
2026-02-17	1.7600	1.8900	1.7600	1.8100	+2.841%	25,347	+103.867%
2026-02-13	1.6300	1.7700	1.6300	1.7600	+6.667%	23,774	+109.659%
2026-02-12	1.7899	1.7899	1.6200	1.6500	-7.303%	66,654	+123.636%
2026-02-11	1.8200	1.8200	1.6340	1.7800	-1.657%	23,501	+107.303%
2026-02-10	1.7700	1.8322	1.7500	1.8100	+0.556%	4,948	+103.867%
2026-02-09	1.8200	1.9000	1.7862	1.8000	0.000%	13,801	+105.000%
2026-02-06	1.5200	1.9000	1.5200	1.8000	+16.129%	49,267	+105.000%
2026-02-05	1.8600	1.8600	1.5200	1.5500	-13.408%	39,912	+138.065%
2026-02-04	1.9200	1.9611	1.7700	1.7900	-3.243%	18,802	+106.145%
2026-02-03	2.0634	2.0634	1.7700	1.8500	-7.960%	70,446	+99.459%
2026-02-02	2.1300	2.2000	2.0100	2.0100	-8.636%	47,650	+83.582%
2026-01-30	2.2172	2.2900	2.1700	2.2000	+0.457%	23,851	+67.727%
2026-01-29	2.3000	2.3150	2.1700	2.1900	-4.367%	22,297	+68.493%
2026-01-28	2.4600	2.6600	2.2900	2.2900	-7.661%	44,470	+61.135%
2026-01-27	2.4200	2.6000	2.4200	2.4800	-1.587%	50,082	+48.790%
2026-01-26	2.6800	2.6977	2.5000	2.5200	-7.011%	38,952	+46.429%
2026-01-23	2.8549	2.9132	2.6900	2.7100	-4.342%	21,806	+36.162%
2026-01-22	2.7160	2.9800	2.7160	2.8330	+6.906%	27,491	+30.251%
2026-01-21	2.8800	2.9850	2.6000	2.6500	-8.304%	103,767	+39.245%
2026-01-20	3.0500	3.3300	2.8600	2.8900	-15.743%	177,813	+27.682%
2026-01-16	3.0120	3.6600	3.0100	3.4300	+13.576%	237,739	+7.580%
2026-01-15	3.0700	3.0804	3.0100	3.0200	-2.265%	50,933	+22.185%
2026-01-14	3.0200	3.2400	3.0100	3.0900	+1.311%	66,857	+19.417%
2026-01-13	3.0900	3.1600	2.9860	3.0500	-3.175%	55,265	+20.984%
2026-01-12	3.1000	3.2000	3.0100	3.1500	+0.639%	110,128	+17.143%
2026-01-09	2.9800	3.1999	2.9301	3.1300	+4.333%	175,275	+17.891%
2026-01-08	2.6400	3.0300	2.5600	3.0000	+11.524%	211,838	+23.000%
2026-01-07	2.5500	2.8299	2.4100	2.6900	+3.861%	325,839	+37.175%
2026-01-06	2.4700	2.6500	2.4610	2.5900	+2.778%	83,137	+42.471%
2026-01-05	2.6400	2.6800	2.4600	2.5200	-8.029%	147,126	+46.429%
2026-01-02	2.9400	2.9400	2.6100	2.7400	-5.842%	170,370	+34.672%
2025-12-31	2.6800	3.0600	2.6800	2.9100	+6.985%	330,148	+26.804%
2025-12-30	2.5300	2.9400	2.5200	2.7200	0.000%	407,079	+35.662%
2025-12-29	2.1900	2.7680	2.1900	2.7200	+6.667%	4,994,486	+35.662%
2025-12-26	2.6000	2.7500	2.4000	2.5500	-3.774%	951,338	+44.706%
2025-12-24	2.9750	3.1500	2.3200	2.6500	+35.897%	27,990,850	+39.245%
2025-12-23	2.0400	2.0516	1.9235	1.9500	-3.941%	4,948,367	+89.231%
2025-12-22	2.0199	2.1100	2.0199	2.0300	0.000%	26,572	+81.773%
2025-12-19	2.0500	2.1700	2.0300	2.0300	-3.791%	27,884	+81.773%
2025-12-18	2.0500	2.2093	2.0500	2.1100	-1.402%	13,965	+74.882%
2025-12-17	2.2300	2.2300	2.0900	2.1400	-3.167%	23,617	+72.430%
2025-12-16	2.4000	2.4000	2.2100	2.2100	-4.329%	8,337	+66.968%
2025-12-15	2.4500	2.4500	2.3000	2.3100	-5.328%	17,164	+59.740%
2025-12-12	2.5499	2.5500	2.3600	2.4400	-5.058%	13,666	+51.230%
2025-12-11	2.5700	2.5700	2.4500	2.5700	-3.019%	10,956	+43.580%
2025-12-10	2.6800	2.6800	2.5000	2.6500	+1.923%	26,680	+39.245%
2025-12-09	2.7500	2.9355	2.3906	2.6000	-0.383%	165,346	+41.923%
2025-12-08	2.5200	2.7000	2.4500	2.6100	+4.400%	39,895	+41.379%
2025-12-05	2.1700	2.5000	2.1350	2.5000	+16.822%	86,756	+47.600%
2025-12-04	2.2100	2.2233	2.1200	2.1400	-0.926%	15,669	+72.430%
2025-12-03	2.0200	2.1600	2.0200	2.1600	+8.000%	10,478	+70.833%
2025-12-02	2.0100	2.0850	1.9700	2.0000	+2.564%	6,677	+84.500%
2025-12-01	2.2300	2.3500	1.9300	1.9500	-12.556%	53,614	+89.231%
2025-11-28	2.4400	2.4400	2.1500	2.2300	0.000%	49,119	+65.471%
2025-11-26	1.9100	2.3000	1.9100	2.2300	+18.997%	40,068	+65.471%
2025-11-25	1.9100	2.0800	1.8000	1.8740	-1.885%	33,536	+96.905%
2025-11-24	1.9600	1.9850	1.8400	1.9100	+3.243%	35,132	+93.194%
2025-11-21	1.8300	1.8600	1.6500	1.8500	+5.714%	36,915	+99.459%
2025-11-20	1.9400	2.0003	1.7500	1.7500	-15.459%	99,520	+110.857%
2025-11-19	2.2610	2.3100	2.0000	2.0700	-10.390%	68,167	+78.261%
2025-11-18	2.2500	2.3700	2.0400	2.3100	+1.762%	25,038	+59.740%
2025-11-17	2.6400	2.6400	2.2500	2.2700	-9.562%	36,622	+62.555%
2025-11-14	2.8500	2.8500	2.5094	2.5100	-15.203%	39,318	+47.012%
2025-11-13	2.8100	2.9700	2.8000	2.9600	+2.422%	25,383	+24.662%
2025-11-12	2.7300	3.2336	2.7300	2.8900	+6.250%	64,065	+27.682%
2025-11-11	2.7300	3.0000	2.5700	2.7200	+8.367%	52,578	+35.662%
2025-11-10	2.4900	2.5860	2.4600	2.5100	-1.181%	24,113	+47.012%
2025-11-07	2.6100	2.6800	2.4500	2.5400	-5.224%	27,138	+45.276%
2025-11-06	2.6400	2.6900	2.6000	2.6800	+3.475%	16,742	+37.687%
2025-11-05	2.8200	2.8200	2.5000	2.5900	-8.803%	56,223	+42.471%
2025-11-04	2.9200	3.0900	2.8100	2.8400	-8.974%	26,635	+29.930%
2025-11-03	3.2400	3.3300	2.9450	3.1200	-3.106%	47,482	+18.269%
2025-10-31	3.1100	3.3900	3.1100	3.2200	+1.899%	19,868	+14.596%
2025-10-30	3.2100	3.3900	3.1200	3.1600	-5.389%	32,958	+16.772%
2025-10-29	3.5800	3.5900	3.3000	3.3400	-3.188%	65,643	+10.479%
2025-10-28	3.5200	3.6400	3.1800	3.4500	-2.817%	54,085	+6.957%
2025-10-27	3.6400	3.7560	3.4500	3.5500	-2.204%	31,953	+3.944%
2025-10-24	3.6500	3.7200	3.5300	3.6300	+2.254%	36,443	+1.653%
2025-10-23	3.4600	3.6326	3.4100	3.5500	+2.899%	25,554	+3.944%
2025-10-22	3.5000	3.5770	3.4200	3.4500	-3.900%	44,304	+6.957%
2025-10-21	3.8200	3.8500	3.5700	3.5900	-7.949%	106,909	+2.786%
2025-10-20	3.7800	3.9200	3.7323	3.9000	+5.405%	96,069	-5.385%
2025-10-17	3.6300	3.9999	3.5700	3.7000	+7.872%	159,129	-0.270%
2025-10-16	3.7600	3.8599	3.3501	3.4300	-11.598%	158,983	+7.580%
2025-10-15	4.0500	4.1000	3.8000	3.8800	-6.731%	170,466	-4.897%
2025-10-14	4.0100	4.3100	3.8600	4.1600	+3.226%	155,445	-11.298%
2025-10-13	3.9500	4.4000	3.9400	4.0300	+2.806%	141,130	-8.437%
2025-10-10	4.3200	4.8341	3.7400	3.9200	-9.049%	213,219	-5.867%
2025-10-09	4.0700	5.2500	4.0700	4.3100	-1.598%	651,785	-14.385%
2025-10-08	3.5300	4.6508	3.4500	4.3800	+18.699%	916,678	-15.753%
2025-10-07	3.6000	5.1400	2.8600	3.6900	+15.674%	6,022,975	0.000%
2025-10-06	3.2800	3.3500	3.0221	3.1900	-2.446%	108,864	+15.674%
2025-10-03	3.5700	3.8200	3.2169	3.2700	-8.914%	184,211	+12.844%
2025-10-02	3.4300	4.5000	3.4000	3.5900	+2.571%	923,846	+2.786%
2025-10-01	2.9000	3.6798	2.8800	3.5000	+21.951%	443,577	+5.429%
2025-09-30	2.9500	3.0400	2.8200	2.8700	-4.013%	128,625	+28.571%
2025-09-29	3.1900	3.7200	2.8100	2.9900	-14.327%	791,680	+23.411%
2025-09-26	3.2600	8.5700	3.2500	3.4900	+6.402%	14,793,674	+5.731%
2025-09-25	2.9600	3.4000	2.8600	3.2800	+10.811%	374,698	+12.500%
2025-09-24	3.0600	3.1000	2.9000	2.9600	-4.823%	251,915	+24.662%
2025-09-23	2.7500	3.2400	2.7400	3.1100	+9.507%	236,156	+18.650%
2025-09-22	2.7500	2.9290	2.6400	2.8400	+2.158%	335,226	+29.930%
2025-09-19	2.5700	3.1464	2.5700	2.7800	+8.171%	865,186	+32.734%
2025-09-18	2.3700	2.6100	2.3100	2.5700	+8.439%	325,202	+43.580%
2025-09-17	2.4200	2.4400	2.2600	2.3700	-1.660%	172,241	+55.696%
2025-09-16	2.2600	2.4500	2.2400	2.4100	+5.702%	367,693	+53.112%
2025-09-15	2.4500	2.4500	2.2200	2.2800	-11.628%	252,242	+61.842%
2025-09-12	2.8300	2.8500	2.3700	2.5800	-8.834%	2,003,522	+43.023%
2025-09-11	2.5400	2.8600	2.3400	2.8300	+10.980%	113,392	+30.389%
2025-09-10	2.6800	2.6800	2.4500	2.5500	-5.204%	140,904	+44.706%
2025-09-09	2.5500	2.8100	2.4800	2.6900	-7.560%	151,049	+37.175%
2025-09-08	3.1300	3.8100	2.5000	2.9100	-11.898%	985,739	+26.804%
2025-09-05	4.0000	4.8994	3.2050	3.3030	-28.351%	132,834	+11.717%
2025-09-04	5.4542	5.5700	4.4600	4.6100	-14.630%	30,634	-19.957%
2025-09-03	6.0600	6.4000	5.4000	5.4000	-12.238%	23,588	-31.667%
2025-09-02	6.2900	6.6500	6.0700	6.1530	-5.338%	8,530	-40.029%
2025-08-29	6.4300	6.6100	6.2101	6.5000	+1.721%	4,514	-43.231%
2025-08-28	6.5000	6.6000	6.2600	6.3900	-0.156%	3,105	-42.254%
2025-08-27	7.1471	7.1471	6.2550	6.4000	-1.840%	8,558	-42.344%
2025-08-26	7.0600	7.1180	6.5200	6.5200	-7.779%	6,325	-43.405%
2025-08-25	6.9900	7.4500	6.9900	7.0700	-3.810%	3,733	-47.808%
2025-08-22	7.1000	7.4155	7.0001	7.3500	+2.654%	6,658	-49.796%
2025-08-21	6.9000	7.4300	6.9000	7.1600	-3.504%	2,572	-48.464%
2025-08-20	7.3800	7.4200	7.0700	7.4200	-0.067%	3,285	-50.270%
2025-08-19	7.7600	8.1322	7.2201	7.4250	-4.280%	4,628	-50.303%
2025-08-18	7.2500	7.7570	7.0500	7.7570	+8.948%	4,997	-52.430%
2025-08-15	7.9000	7.9500	7.1199	7.1199	-8.836%	6,420	-48.173%
2025-08-14	7.9500	8.2900	7.4000	7.8100	-7.464%	6,534	-52.753%
2025-08-13	7.8300	8.6900	7.4501	8.4400	+2.427%	5,707	-56.280%
2025-08-12	8.5000	8.5000	7.6275	8.2400	+5.641%	3,925	-55.218%
2025-08-11	7.8900	7.8900	7.1953	7.8000	+8.832%	10,005	-52.692%
2025-08-08	7.4400	7.4400	6.6500	7.1670	+6.335%	20,320	-48.514%
2025-08-07	7.3000	7.4476	6.7001	6.7400	-6.648%	11,909	-45.252%
2025-08-06	7.7600	7.7600	7.2200	7.2200	-6.234%	5,423	-48.892%
2025-08-05	7.1600	7.8435	7.1000	7.7000	+5.479%	5,818	-52.078%
2025-08-04	7.1700	7.6900	7.1700	7.3000	0.000%	10,009	-49.452%
2025-08-01	8.1000	8.1700	7.3000	7.3000	-10.539%	9,425	-49.452%
2025-07-31	8.6600	8.6600	8.1200	8.1600	-9.131%	6,441	-54.779%
2025-07-30	9.5000	9.5000	8.0001	8.9800	-5.603%	17,978	-58.909%
2025-07-29	10.2600	10.4000	9.5100	9.5130	-7.998%	10,903	-61.211%
2025-07-28	10.0000	10.5700	9.8100	10.3400	+4.234%	10,066	-64.313%
2025-07-25	9.7200	10.4500	9.6200	9.9200	+0.303%	12,035	-62.802%
2025-07-24	10.4300	10.4450	9.8800	9.8900	-5.449%	5,229	-62.690%
2025-07-23	10.7600	10.9109	10.4600	10.4600	-3.371%	4,967	-64.723%
2025-07-22	10.8343	10.8343	10.5950	10.8249	-0.689%	1,793	-65.912%
2025-07-21	11.6400	12.0285	10.7100	10.9000	-6.034%	11,825	-66.147%
2025-07-18	11.2800	12.0000	11.2800	11.6000	+2.564%	10,451	-68.190%
2025-07-17	12.2300	12.2300	11.2000	11.3100	-4.557%	14,370	-67.374%
2025-07-16	12.2100	12.5000	11.8500	11.8500	-2.789%	6,262	-68.861%
2025-07-15	12.3600	12.7650	12.0137	12.1900	-3.100%	5,203	-69.729%
2025-07-14	11.9200	12.5800	11.8700	12.5800	+4.833%	7,314	-70.668%
2025-07-11	12.2300	12.9800	11.9800	12.0000	-2.755%	12,615	-69.250%
2025-07-10	12.6600	13.4000	12.0900	12.3400	-4.118%	71,616	-70.097%
2025-07-09	11.8200	13.2000	11.8000	12.8700	+9.346%	35,370	-71.329%
2025-07-08	11.3000	12.3300	11.3000	11.7700	+5.941%	104,469	-68.649%
2025-07-07	10.8700	11.5800	10.8700	11.1100	+0.180%	131,363	-66.787%
2025-07-03	10.8000	11.7075	10.8000	11.0900	+2.780%	6,806	-66.727%
2025-07-02	10.8000	11.1400	10.0000	10.7900	-3.229%	7,426	-65.802%
2025-07-01	9.4600	11.1600	9.4500	11.1500	+5.888%	19,390	-66.906%
2025-06-30	10.2500	11.3477	10.0000	10.5300	-9.536%	20,593	-64.957%
2025-06-27	12.4100	12.4100	9.5000	11.6400	-9.450%	41,484	-68.299%
2025-06-26	10.0688	13.4400	8.6940	12.8548	+24.755%	125,005	-71.295%
2025-06-25	10.3404	10.9200	9.5200	10.3040	-18.295%	118,982	-64.189%
2025-06-24	11.4520	14.8400	10.7800	12.6112	-9.920%	196,973	-70.740%
2025-06-23	15.5568	19.9136	13.2328	14.0000	+85.117%	13,048,567	-73.643%
2025-06-20	9.1896	9.5200	7.5628	7.5628	-17.903%	14,742	-51.209%
2025-06-18	8.5120	9.2372	8.4140	9.2120	+3.167%	3,867	-59.944%
2025-06-17	8.6800	9.0272	8.4672	8.9292	+2.212%	4,229	-58.675%
2025-06-16	9.2316	9.3520	8.6884	8.7360	-3.941%	3,181	-57.761%
2025-06-13	9.2092	9.6012	8.6800	9.0944	-4.217%	5,106	-59.426%
2025-06-12	9.0160	9.7888	8.9628	9.4948	-1.682%	8,275	-61.137%
2025-06-11	9.2120	9.7972	9.0132	9.6572	+4.674%	7,904	-61.790%
2025-06-10	9.0160	9.3800	8.6800	9.2260	-3.824%	145,263	-60.004%
2025-06-09	9.8000	10.0800	9.5368	9.5928	-0.204%	4,861	-61.534%
2025-06-06	9.7720	10.0800	9.3744	9.6124	-1.038%	5,077	-61.612%
2025-06-05	9.2820	9.8000	9.2820	9.7132	+2.104%	8,226	-62.010%
2025-06-04	9.5200	10.0520	9.3800	9.5130	-2.286%	8,080	-61.211%
2025-06-03	9.2456	10.2172	9.1924	9.7356	+2.145%	6,929	-62.098%
2025-06-02	8.9600	10.0800	8.6800	9.5312	+0.710%	10,380	-61.285%
2025-05-30	9.5200	10.0352	9.1224	9.4640	-15.500%	29,115	-61.010%
2025-05-29	9.1000	11.2000	8.7080	11.2000	+25.707%	422,838	-67.054%
2025-05-28	8.8088	9.7860	8.6800	8.9096	-1.881%	19,905	-58.584%
2025-05-27	10.3320	10.8360	9.0160	9.0804	-12.114%	6,989	-59.363%
2025-05-23	11.2000	11.3400	10.1584	10.3320	-2.741%	5,188	-64.286%
2025-05-22	10.7800	11.4772	10.3432	10.6232	-0.158%	2,755	-65.265%
2025-05-21	11.2000	11.5612	10.4300	10.6400	-3.846%	1,965	-65.320%
2025-05-20	11.3400	11.5640	10.3712	11.0656	+1.333%	893	-66.653%
2025-05-19	11.4800	12.2052	10.9200	10.9200	-13.138%	3,506	-66.209%
2025-05-16	11.5360	12.5720	11.2056	12.5717	+6.902%	903	-70.648%
2025-05-15	11.7600	11.7740	11.2056	11.7600	-0.850%	1,210	-68.622%
2025-05-14	13.1600	13.4400	11.2000	11.8608	-3.727%	1,990	-68.889%
2025-05-13	11.7320	12.6700	11.7320	12.3200	+5.701%	1,666	-70.049%
2025-05-12	10.4160	12.3172	10.0100	11.6555	+3.911%	4,856	-68.341%
2025-05-09	11.4240	12.2304	11.2000	11.2168	-6.040%	1,843	-67.103%
2025-05-08	12.3200	12.3200	11.2112	11.9379	-0.848%	1,822	-69.090%
2025-05-07	12.4516	12.6588	11.7880	12.0400	0.000%	805	-69.352%
2025-05-06	13.8404	13.8404	12.0400	12.0400	-6.664%	2,290	-69.352%
2025-05-05	12.6252	13.8432	12.6252	12.8996	+0.152%	1,323	-71.394%
2025-05-02	12.4880	13.7172	12.4880	12.8800	-2.128%	2,168	-71.351%
2025-05-01	13.7200	14.2660	12.8800	13.1600	+2.174%	1,118	-71.960%
2025-04-30	13.7200	14.2772	12.6000	12.8800	-2.128%	931	-71.351%
2025-04-29	12.9556	14.2646	12.9080	13.1600	-2.104%	340	-71.960%
2025-04-28	13.3112	14.5040	13.1600	13.4428	+1.932%	1,123	-72.550%
2025-04-25	14.0000	14.2772	12.8800	13.1880	-5.040%	971	-72.020%
2025-04-24	12.8240	13.8942	12.6252	13.8880	+10.002%	1,069	-73.430%
2025-04-23	12.8800	13.2160	12.6000	12.6252	+0.200%	2,602	-70.773%
2025-04-22	12.7456	13.1600	12.6000	12.6000	-3.205%	657	-70.714%
2025-04-21	13.4400	13.8152	12.6000	13.0172	-3.146%	1,683	-71.653%
2025-04-17	14.0000	14.0000	13.1600	13.4400	-0.621%	655	-72.545%
2025-04-16	14.0056	14.5600	13.1628	13.5240	-4.224%	664	-72.715%
2025-04-15	14.0980	14.7980	14.0000	14.1204	-1.118%	1,264	-73.868%
2025-04-14	13.4400	14.5572	13.4400	14.2800	+6.250%	1,169	-74.160%
2025-04-11	13.7200	13.9972	12.6196	13.4400	0.000%	1,671	-72.545%
2025-04-10	14.0000	14.0000	12.8828	13.4400	-5.325%	1,970	-72.545%
2025-04-09	13.0228	14.6776	12.6221	14.1960	+3.491%	1,715	-74.007%
2025-04-08	12.9612	13.7200	12.6028	13.7172	+3.137%	2,154	-73.099%
2025-04-07	12.0680	13.4400	12.0400	13.3000	+2.858%	2,185	-72.256%
2025-04-04	13.5520	13.5548	12.7400	12.9304	-1.786%	3,611	-71.463%
2025-04-03	13.8208	14.8400	13.1600	13.1656	-5.240%	6,431	-71.972%
2025-04-02	14.8176	15.6800	13.2443	13.8936	-3.650%	6,267	-73.441%
2025-04-01	15.0668	15.3969	14.2828	14.4200	-6.347%	2,668	-74.411%
2025-03-31	15.7080	16.2372	14.6048	15.3972	-6.797%	4,881	-76.035%
2025-03-28	17.6400	18.0544	16.2400	16.5200	-9.231%	6,531	-77.663%
2025-03-27	17.3600	18.8720	17.3600	18.2000	+2.751%	4,424	-79.725%
2025-03-26	19.1800	19.6000	16.2400	17.7128	-11.276%	20,600	-79.168%
2025-03-25	20.7732	21.8400	19.4320	19.9640	+7.965%	69,517	-81.517%
2025-03-24	20.4400	20.6612	17.9508	18.4912	-8.316%	17,434	-80.045%
2025-03-21	21.0000	21.5572	20.1600	20.1684	-4.621%	11,753	-81.704%
2025-03-20	21.8400	22.5400	19.6000	21.1456	-1.986%	19,304	-82.550%
2025-03-19	24.7352	24.7352	20.7200	21.5740	-4.877%	61,757	-82.896%
2025-03-18	26.0904	47.6000	20.8320	22.6800	-0.283%	643,414	-83.730%
2025-03-17	22.6800	22.7444	19.8800	22.7444	+0.894%	3,596	-83.776%
2025-03-14	22.8928	22.9040	21.8400	22.5428	-0.211%	236	-83.631%
2025-03-13	23.0160	23.8000	20.9916	22.5904	-3.952%	1,039	-83.666%
2025-03-12	23.5200	23.8000	21.2828	23.5200	0.000%	263	-84.311%
2025-03-11	23.7972	23.8000	23.3800	23.5200	+2.439%	238	-84.311%
2025-03-10	22.4028	23.5200	22.4000	22.9600	-0.606%	828	-83.929%
2025-03-07	22.4000	24.0800	22.4000	23.1000	+1.852%	517	-84.026%
2025-03-06	23.7972	23.7972	21.4831	22.6800	-0.246%	300	-83.730%
2025-03-05	22.8347	23.2484	22.6996	22.7360	-0.976%	102	-83.770%
2025-03-04	24.0800	24.0800	22.1144	22.9600	+4.859%	1,148	-83.929%
2025-03-03	24.0800	24.0800	21.8960	21.8960	-6.794%	202	-83.148%
2025-02-28	23.5088	23.5088	21.5824	23.4920	+6.780%	178	-84.293%
2025-02-27	22.9600	23.5452	21.2856	22.0004	-3.875%	379	-83.228%
2025-02-26	20.7284	22.8872	20.7284	22.8872	+4.795%	68	-83.877%
2025-02-25	19.6557	22.3972	19.6336	21.8400	+1.299%	613	-83.104%
2025-02-24	22.2320	22.8788	21.1540	21.5600	-3.750%	456	-82.885%
2025-02-21	22.4000	22.4280	20.5849	22.4000	+3.896%	1,335	-83.527%
2025-02-20	20.4736	22.4000	20.0564	21.5600	+5.048%	2,226	-82.885%
2025-02-19	21.0560	22.6240	20.4680	20.5240	-4.805%	584	-82.021%
2025-02-18	21.8400	22.1200	21.4200	21.5600	-3.630%	707	-82.885%
2025-02-14	21.0308	22.6240	20.7200	22.3720	+2.056%	1,200	-83.506%
2025-02-13	20.7228	22.8732	20.7228	21.9212	+4.596%	607	-83.167%
2025-02-12	22.4280	22.7920	20.6122	20.9580	-7.053%	1,824	-82.393%
2025-02-11	22.4000	23.1280	21.8708	22.5484	-1.793%	337	-83.635%
2025-02-10	23.8812	24.6969	22.5764	22.9600	+3.067%	365	-83.929%
2025-02-07	23.5200	23.5200	21.8708	22.2768	-0.786%	865	-83.436%
2025-02-06	22.5428	23.3506	22.4000	22.4532	-3.386%	639	-83.566%
2025-02-05	25.4800	26.3172	22.8508	23.2400	-9.487%	6,703	-84.122%
2025-02-04	26.2920	26.3704	24.9200	25.6760	-0.650%	114	-85.629%
2025-02-03	24.9200	26.8800	24.9200	25.8440	+1.429%	574	-85.722%
2025-01-31	27.4400	27.4400	25.4800	25.4800	-2.674%	507	-85.518%
2025-01-30	25.2000	26.5972	24.2396	26.1800	+1.630%	826	-85.905%
2025-01-29	25.6116	27.4036	24.4888	25.7600	+2.828%	147	-85.675%
2025-01-28	26.0400	26.0428	24.2368	25.0516	-3.276%	216	-85.270%
2025-01-27	26.3200	26.8800	25.9000	25.9000	-2.632%	76	-85.753%
2025-01-24	26.3438	27.1600	26.3200	26.6000	+2.151%	494	-86.128%
2025-01-23	26.6140	27.1152	25.2112	26.0400	-2.105%	987	-85.829%
2025-01-22	24.6372	27.0676	24.3600	26.6000	+9.857%	961	-86.128%
2025-01-21	23.8560	24.6400	23.8000	24.2133	+2.703%	370	-84.760%
2025-01-17	22.9600	25.0441	22.9600	23.5760	+0.226%	269	-84.348%
2025-01-16	24.8640	24.8640	23.2680	23.5228	-3.437%	870	-84.313%
2025-01-15	24.5840	25.2000	24.0800	24.3600	-3.333%	1,053	-84.852%
2025-01-14	26.3200	26.3200	24.0072	25.2000	-5.243%	463	-85.357%
2025-01-13	26.9360	26.9360	24.9200	26.5944	-0.021%	775	-86.125%
2025-01-10	28.0000	28.0000	25.5332	26.6000	-2.062%	1,030	-86.128%
2025-01-08	28.8400	29.6800	26.6000	27.1600	-3.960%	1,932	-86.414%
2025-01-07	27.4932	28.7560	26.6056	28.2800	+6.316%	323	-86.952%
2025-01-06	26.6000	28.0000	24.8080	26.6000	+7.955%	1,756	-86.128%
2025-01-03	24.6452	25.7572	23.8560	24.6400	+2.948%	728	-85.024%
2025-01-02	22.9880	25.6732	22.9880	23.9344	+1.508%	231	-84.583%
2024-12-31	23.8000	25.1860	22.8368	23.5788	-3.694%	1,006	-84.350%
2024-12-30	22.6856	26.2640	22.6856	24.4832	+4.606%	1,045	-84.928%

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

INDP
Indaptus Therapeutics, Inc. Common Stock
stock NASDAQ