NASDAQ : INDP
Indaptus Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 474.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Indaptus Therapeutics, Inc. (INDP) closed at 3.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.34 | 3.4 | 3 | 3.09 | 241,849 | -7.49% |
| 2026-10-29 | 3.37 | 3.438 | 3.3 | 3.34 | 84,369 | +0.30% |
| 2026-10-28 | 3.3 | 3.45 | 3.223 | 3.33 | 213,492 | +0.76% |
| 2026-10-27 | 3.38 | 3.52 | 3.26 | 3.305 | 366,386 | -1.05% |
| 2026-10-26 | 3.22 | 3.42 | 3.16 | 3.34 | 352,843 | +5.70% |
| 2026-10-23 | 3 | 3.22 | 2.86 | 3.16 | 287,477 | +5.69% |
| 2026-10-22 | 3.23 | 3.23 | 2.93 | 2.99 | 224,169 | -5.38% |
| 2026-10-21 | 2.93 | 3.28 | 2.845 | 3.16 | 528,993 | +6.76% |
| 2026-10-20 | 2.75 | 2.97 | 2.7 | 2.96 | 218,733 | +8.42% |
| 2026-10-19 | 2.55 | 2.796 | 2.47 | 2.73 | 178,223 | +3.80% |
| 2026-10-16 | 2.88 | 2.92 | 2.55 | 2.63 | 496,183 | -7.72% |
| 2026-10-15 | 2.25 | 2.89 | 2.25 | 2.85 | 1,282,798 | +28.96% |
| 2026-10-14 | 2.34 | 2.4 | 2.025 | 2.21 | 449,822 | -7.53% |
| 2026-10-13 | 2.44 | 2.52 | 2.35 | 2.39 | 119,358 | -2.05% |
| 2026-10-12 | 2.5 | 2.714 | 2.4 | 2.44 | 363,207 | -2.79% |
| 2026-10-09 | 2.35 | 2.635 | 2.35 | 2.51 | 467,591 | +5.91% |
| 2026-10-08 | 2.37 | 2.53 | 2.29 | 2.37 | 505,428 | +4.87% |
| 2026-10-07 | 2.57 | 2.57 | 2.225 | 2.26 | 588,505 | -12.74% |
| 2026-10-06 | 2.51 | 2.61 | 2.39 | 2.59 | 276,566 | +3.19% |
| 2026-10-05 | 2.35 | 2.53 | 2.25 | 2.51 | 361,476 | +5.46% |
| 2026-10-02 | 2.11 | 2.416 | 1.94 | 2.38 | 568,150 | +12.26% |
| 2026-10-01 | 2.28 | 2.408 | 2.082 | 2.12 | 479,388 | -7.83% |
| 2026-09-30 | 2.87 | 2.91 | 2.26 | 2.3 | 643,171 | -19.30% |
| 2026-09-29 | 3.24 | 3.315 | 2.81 | 2.85 | 590,369 | -13.37% |
| 2026-09-28 | 3.78 | 3.834 | 3.125 | 3.29 | 584,286 | -14.55% |
| 2026-09-25 | 3.995 | 3.995 | 3.46 | 3.85 | 570,931 | -3.75% |
| 2026-09-24 | 3.77 | 4.11 | 3.76 | 4 | 516,795 | +6.10% |
| 2026-09-23 | 3.93 | 4.22 | 3.566 | 3.77 | 624,669 | -5.51% |
| 2026-09-22 | 3.1 | 4.06 | 2.95 | 3.99 | 1,270,091 | +29.13% |
| 2026-09-21 | 3.55 | 3.55 | 2.9 | 3.09 | 719,539 | -12.96% |
| 2026-09-18 | 3.85 | 4.09 | 3.51 | 3.55 | 1,163,500 | -9.67% |
| 2026-09-17 | 3.3 | 3.98 | 3.27 | 3.93 | 920,856 | +22.43% |
| 2026-09-16 | 3.66 | 3.69 | 2.9 | 3.21 | 1,200,627 | -11.81% |
| 2026-09-15 | 3.4 | 3.695 | 3.05 | 3.64 | 1,960,465 | +15.92% |
| 2026-09-14 | 2.8 | 3.18 | 2.69 | 3.14 | 1,386,263 | +13.36% |
| 2026-09-11 | 2.7 | 2.94 | 2.46 | 2.77 | 1,802,258 | +8.20% |
| 2026-09-10 | 2 | 2.63 | 1.97 | 2.56 | 3,181,063 | +23.08% |
| 2026-09-09 | 1.92 | 2.39 | 1.89 | 2.08 | 5,675,556 | +12.43% |
| 2026-09-08 | 1.285 | 1.94 | 1.27 | 1.85 | 8,463,115 | +51.64% |
| 2026-09-04 | 1.2 | 1.235 | 1.17 | 1.22 | 133,112 | +5.17% |
| 2026-09-03 | 1.16 | 1.19 | 1.14 | 1.16 | 249,915 | -0.85% |
| 2026-09-02 | 1.17 | 1.2 | 1.131 | 1.17 | 331,831 | +3.54% |
| 2026-09-01 | 1.1 | 1.162 | 1.1 | 1.13 | 75,298 | -1.31% |
| 2026-08-31 | 1.14 | 1.17 | 1.09 | 1.145 | 140,263 | +0.44% |
| 2026-08-28 | 1.16 | 1.185 | 1.1 | 1.14 | 104,084 | -1.72% |
| 2026-08-27 | 1.13 | 1.24 | 1.09 | 1.16 | 404,593 | +1.75% |
| 2026-08-26 | 1.09 | 1.16 | 1.06 | 1.14 | 206,023 | +4.11% |
| 2026-08-25 | 1.15 | 1.18 | 1.09 | 1.095 | 497,158 | -5.60% |
| 2026-08-24 | 1.24 | 1.29 | 1.13 | 1.16 | 293,728 | -10.08% |
| 2026-08-21 | 1.39 | 1.58 | 1.18 | 1.29 | 1,138,288 | -6.52% |
| 2026-08-20 | 0.9419 | 1.42 | 0.94 | 1.38 | 11,750,392 | +46.81% |
| 2026-08-19 | 0.9361 | 1.11 | 0.925 | 0.94 | 813,175 | +0.42% |
| 2026-08-18 | 1 | 1.02 | 0.92 | 0.9361 | 341,447 | -6.39% |
| 2026-08-17 | 1.1 | 1.24 | 0.9801 | 1 | 359,563 | -6.54% |
| 2026-08-14 | 1.09 | 1.15 | 1.02 | 1.07 | 130,849 | +0.94% |
| 2026-08-13 | 1.02 | 1.09 | 1.02 | 1.06 | 92,989 | +3.92% |
| 2026-08-12 | 1.22 | 1.22 | 1.01 | 1.02 | 276,327 | -14.29% |
| 2026-08-11 | 1.23 | 1.295 | 1.18 | 1.19 | 41,302 | +0.00% |
| 2026-08-10 | 1.22 | 1.22 | 1.14 | 1.19 | 157,286 | +0.85% |
| 2026-08-07 | 1.27 | 1.27 | 1.18 | 1.18 | 130,803 | -5.60% |
| 2026-08-06 | 1.33 | 1.39 | 1.19 | 1.25 | 247,812 | -6.02% |
| 2026-08-05 | 1.42 | 1.42 | 1.3 | 1.33 | 113,942 | -2.21% |
| 2026-08-04 | 1.39 | 1.5 | 1.33 | 1.36 | 104,935 | +3.82% |
| 2026-08-03 | 1.32 | 1.43 | 1.31 | 1.31 | 74,115 | +1.55% |
| 2026-07-31 | 1.46 | 1.46 | 1.261 | 1.29 | 92,629 | -10.42% |
| 2026-07-30 | 1.81 | 1.81 | 1.4 | 1.44 | 159,510 | -20.88% |
| 2026-07-29 | 1.76 | 1.98 | 1.747 | 1.82 | 173,321 | +5.20% |
| 2026-07-28 | 2.01 | 2.04 | 1.635 | 1.73 | 160,017 | -15.20% |
| 2026-07-27 | 2.56 | 2.56 | 2.02 | 2.04 | 274,274 | -21.84% |
| 2026-07-24 | 2.88 | 2.88 | 2.565 | 2.61 | 55,678 | -5.78% |
| 2026-07-23 | 2.6 | 2.925 | 2.6 | 2.77 | 42,162 | +4.73% |
| 2026-07-22 | 2.42 | 2.74 | 2.42 | 2.645 | 20,304 | +4.96% |
| 2026-07-21 | 2.39 | 2.55 | 2.34 | 2.52 | 13,205 | +2.44% |
| 2026-07-20 | 2.5 | 2.53 | 2.425 | 2.46 | 33,471 | -2.77% |
| 2026-07-17 | 2.495 | 2.53 | 2.475 | 2.53 | 17,345 | +0.00% |
| 2026-07-16 | 2.8 | 2.81 | 2.51 | 2.53 | 36,842 | -10.28% |
| 2026-07-15 | 2.655 | 3 | 2.655 | 2.82 | 81,355 | +7.22% |
| 2026-07-14 | 2.63 | 2.63 | 2.52 | 2.63 | 23,808 | +0.00% |
| 2026-07-13 | 2.63 | 2.71 | 2.51 | 2.63 | 40,257 | +0.00% |
| 2026-07-10 | 2.6 | 2.68 | 2.5 | 2.63 | 59,694 | +5.20% |
| 2026-07-09 | 2.48 | 2.58 | 2.41 | 2.5 | 54,646 | +2.04% |
| 2026-07-08 | 2.59 | 2.59 | 2.4 | 2.45 | 156,723 | -8.24% |
| 2026-07-07 | 2.66 | 2.88 | 2.63 | 2.67 | 83,186 | -6.32% |
| 2026-07-06 | 3.01 | 3.075 | 2.61 | 2.85 | 92,914 | -5.94% |
| 2026-07-02 | 2.9 | 3.21 | 2.9 | 3.03 | 146,799 | +3.06% |
| 2026-07-01 | 2.97 | 3 | 2.88 | 2.94 | 51,637 | -2.00% |
| 2026-06-30 | 3.06 | 3.18 | 2.9 | 3 | 193,252 | -1.96% |
| 2026-06-29 | 3.41 | 3.59 | 2.81 | 3.06 | 222,615 | -10.26% |
| 2026-06-26 | 3.72 | 3.817 | 3.262 | 3.41 | 138,413 | +4.60% |
| 2026-06-25 | 3.58 | 3.645 | 3.25 | 3.26 | 94,742 | -8.17% |
| 2026-06-24 | 3.861 | 3.878 | 3.51 | 3.55 | 124,473 | -4.31% |
| 2026-06-23 | 3.6 | 4.04 | 3.6 | 3.71 | 181,335 | -1.72% |
| 2026-06-22 | 3.83 | 4.135 | 3.56 | 3.775 | 162,997 | -3.21% |
| 2026-06-18 | 4.5 | 4.6 | 3.66 | 3.9 | 301,076 | -13.33% |
| 2026-06-17 | 3.64 | 4.94 | 3.64 | 4.5 | 749,137 | +20.97% |
| 2026-06-16 | 3.79 | 3.85 | 3.41 | 3.72 | 256,787 | +0.81% |
| 2026-06-15 | 3.62 | 4.17 | 3.501 | 3.69 | 378,878 | +3.07% |
| 2026-06-12 | 3.52 | 3.85 | 3.2 | 3.58 | 588,684 | +0.28% |
| 2026-06-11 | 2.43 | 3.8 | 2.43 | 3.57 | 4,238,770 | +45.71% |
| 2026-06-10 | 2.19 | 2.8 | 2.17 | 2.45 | 1,507,147 | +20.99% |
| 2026-06-09 | 2.66 | 2.66 | 1.93 | 2.025 | 1,585,576 | -3.57% |
| 2026-06-08 | 3.52 | 4.073 | 2.1 | 2.1 | 1,422,901 | -42.62% |
| 2026-06-05 | 3.22 | 4.1 | 2.76 | 3.66 | 2,792,012 | -22.95% |
| 2026-06-04 | 2.14 | 5.96 | 2.11 | 4.75 | 44,275,489 | +114.93% |
| 2026-06-03 | 2.16 | 2.31 | 2.04 | 2.21 | 97,943 | +2.79% |
| 2026-06-02 | 1.87 | 2.265 | 1.81 | 2.15 | 109,729 | +11.98% |
| 2026-06-01 | 1.85 | 2.1 | 1.737 | 1.92 | 140,554 | +9.09% |
| 2026-05-29 | 1.44 | 1.84 | 1.44 | 1.76 | 102,961 | +22.22% |
| 2026-05-28 | 1.25 | 1.46 | 1.24 | 1.44 | 57,675 | +13.39% |
| 2026-05-27 | 1.08 | 1.27 | 1.08 | 1.27 | 22,716 | +14.41% |
| 2026-05-26 | 1.22 | 1.22 | 1.08 | 1.11 | 65,688 | -9.02% |
| 2026-05-22 | 1.11 | 1.22 | 0.92 | 1.22 | 200,444 | +15.09% |
| 2026-05-21 | 1.24 | 1.24 | 0.925 | 1.06 | 178,133 | -13.82% |
| 2026-05-20 | 1.37 | 1.38 | 1.2 | 1.23 | 517,337 | -7.52% |
| 2026-05-19 | 1.58 | 1.58 | 1.32 | 1.33 | 43,117 | -12.50% |
| 2026-05-18 | 1.67 | 1.67 | 1.5 | 1.52 | 60,623 | -4.40% |
| 2026-05-15 | 1.765 | 1.85 | 1.51 | 1.59 | 83,258 | -9.14% |
| 2026-05-14 | 1.75 | 1.86 | 1.75 | 1.75 | 5,492 | +0.00% |
| 2026-05-13 | 1.72 | 1.84 | 1.72 | 1.75 | 18,923 | +1.16% |
| 2026-05-12 | 1.74 | 1.835 | 1.73 | 1.73 | 19,550 | -1.70% |