Indaptus Therapeutics Inc... (INDP)
NASDAQ: INDP
· Real-Time Price · USD
3.27
-0.32 (-8.91%)
At close: Oct 03, 2025, 3:59 PM
3.33
1.83%
After-hours: Oct 03, 2025, 07:56 PM EDT
INDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.57 | 3.82 | 3.22 | 3.27 | 3.27 | -8.91% | 181,639 |
| Oct 2, 2025 | 3.43 | 4.50 | 3.40 | 3.59 | 3.59 | 2.57% | 923,846 |
| Oct 1, 2025 | 2.90 | 3.68 | 2.88 | 3.50 | 3.50 | 21.95% | 443,600 |
| Sep 30, 2025 | 2.95 | 3.04 | 2.82 | 2.87 | 2.87 | -4.01% | 128,625 |
| Sep 29, 2025 | 3.19 | 3.72 | 2.81 | 2.99 | 2.99 | -14.33% | 791,700 |
| Sep 26, 2025 | 3.26 | 8.57 | 3.25 | 3.49 | 3.49 | 6.40% | 14,793,700 |
| Sep 25, 2025 | 2.96 | 3.40 | 2.86 | 3.28 | 3.28 | 10.81% | 374,700 |
| Sep 24, 2025 | 3.06 | 3.10 | 2.90 | 2.96 | 2.96 | -4.82% | 251,915 |
| Sep 23, 2025 | 2.75 | 3.24 | 2.74 | 3.11 | 3.11 | 9.51% | 236,200 |
| Sep 22, 2025 | 2.75 | 2.93 | 2.64 | 2.84 | 2.84 | 2.16% | 335,226 |
| Sep 19, 2025 | 2.57 | 3.15 | 2.57 | 2.78 | 2.78 | 8.17% | 865,200 |
| Sep 18, 2025 | 2.37 | 2.61 | 2.31 | 2.57 | 2.57 | 8.44% | 325,202 |
| Sep 17, 2025 | 2.42 | 2.44 | 2.26 | 2.37 | 2.37 | -1.66% | 172,241 |
| Sep 16, 2025 | 2.26 | 2.45 | 2.24 | 2.41 | 2.41 | 5.70% | 367,693 |
| Sep 15, 2025 | 2.45 | 2.45 | 2.22 | 2.28 | 2.28 | -11.63% | 252,242 |
| Sep 12, 2025 | 2.83 | 2.85 | 2.37 | 2.58 | 2.58 | -8.83% | 2,003,522 |
| Sep 11, 2025 | 2.54 | 2.86 | 2.34 | 2.83 | 2.83 | 10.98% | 113,392 |
| Sep 10, 2025 | 2.68 | 2.68 | 2.45 | 2.55 | 2.55 | -5.20% | 140,904 |
| Sep 9, 2025 | 2.55 | 2.81 | 2.48 | 2.69 | 2.69 | -7.56% | 151,049 |
| Sep 8, 2025 | 3.13 | 3.81 | 2.50 | 2.91 | 2.91 | -11.82% | 985,739 |
Page 1 of 128