Indaptus Therapeutics, Inc. - INDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	0.33	0.27	0.27	0.34	0.27	412,789
June 18, 2025	0.3	0.33	0.33	0.33	0.3	108,262
June 17, 2025	0.31	0.32	0.32	0.32	0.3	118,423
June 16, 2025	0.33	0.31	0.31	0.33	0.31	89,072
June 13, 2025	0.33	0.32	0.32	0.34	0.31	142,231
June 12, 2025	0.32	0.34	0.34	0.35	0.32	231,704
June 11, 2025	0.33	0.34	0.34	0.35	0.32	221,305
June 10, 2025	0.32	0.33	0.33	0.34	0.31	4.07M
June 09, 2025	0.35	0.34	0.34	0.36	0.34	136,105
June 06, 2025	0.35	0.34	0.34	0.36	0.33	142,151
June 05, 2025	0.33	0.35	0.35	0.35	0.33	230,331
June 04, 2025	0.34	0.34	0.34	0.36	0.34	226,244
June 03, 2025	0.33	0.35	0.35	0.36	0.33	194,016
June 02, 2025	0.32	0.34	0.34	0.36	0.31	290,628
May 30, 2025	0.34	0.34	0.34	0.36	0.33	815,219
May 29, 2025	0.33	0.4	0.4	0.4	0.31	11.84M
May 28, 2025	0.31	0.32	0.32	0.35	0.31	557,400
May 27, 2025	0.37	0.32	0.32	0.39	0.32	195,758
May 23, 2025	0.4	0.37	0.37	0.41	0.36	145,300
May 22, 2025	0.39	0.38	0.38	0.41	0.37	77,133
May 21, 2025	0.4	0.38	0.38	0.41	0.37	55,024
May 20, 2025	0.41	0.4	0.4	0.41	0.37	25,000
May 19, 2025	0.41	0.39	0.39	0.44	0.39	98,200
May 16, 2025	0.41	0.45	0.45	0.45	0.4	25,300
May 15, 2025	0.42	0.42	0.42	0.42	0.4	33,900
May 14, 2025	0.47	0.42	0.42	0.48	0.4	55,719
May 13, 2025	0.42	0.44	0.44	0.45	0.42	46,700
May 12, 2025	0.37	0.42	0.42	0.44	0.36	136,000
May 09, 2025	0.41	0.4	0.4	0.44	0.4	51,605
May 08, 2025	0.44	0.43	0.43	0.44	0.4	51,025
May 07, 2025	0.44	0.43	0.43	0.45	0.42	22,600
May 06, 2025	0.49	0.43	0.43	0.49	0.43	64,131
May 05, 2025	0.45	0.46	0.46	0.49	0.45	40,584
May 02, 2025	0.45	0.46	0.46	0.49	0.45	60,450
May 01, 2025	0.49	0.47	0.47	0.51	0.46	31,317
April 30, 2025	0.49	0.46	0.46	0.51	0.45	26,068
April 29, 2025	0.46	0.47	0.47	0.51	0.46	9,518
April 28, 2025	0.48	0.48	0.48	0.52	0.47	31,438
April 25, 2025	0.5	0.47	0.47	0.51	0.46	27,200
April 24, 2025	0.46	0.5	0.5	0.5	0.45	26,164
April 23, 2025	0.46	0.45	0.45	0.47	0.45	72,900
April 22, 2025	0.46	0.45	0.45	0.47	0.45	18,384
April 21, 2025	0.48	0.46	0.46	0.49	0.45	47,126
April 17, 2025	0.5	0.48	0.48	0.5	0.47	18,341
April 16, 2025	0.5	0.48	0.48	0.52	0.47	18,600
April 15, 2025	0.5	0.5	0.5	0.53	0.5	34,182
April 14, 2025	0.48	0.51	0.51	0.52	0.48	32,726
April 11, 2025	0.49	0.48	0.48	0.5	0.45	46,745
April 10, 2025	0.5	0.48	0.48	0.5	0.46	55,200
April 09, 2025	0.47	0.51	0.51	0.52	0.45	48,007
April 08, 2025	0.46	0.49	0.49	0.49	0.45	60,308
April 07, 2025	0.43	0.48	0.48	0.48	0.43	61,187
April 04, 2025	0.48	0.46	0.46	0.48	0.46	101,094
April 03, 2025	0.49	0.47	0.47	0.53	0.47	180,100
April 02, 2025	0.53	0.5	0.5	0.56	0.47	175,403
April 01, 2025	0.54	0.52	0.52	0.55	0.51	73,292
March 31, 2025	0.56	0.55	0.55	0.58	0.52	136,658
March 28, 2025	0.63	0.59	0.59	0.64	0.58	182,900
March 27, 2025	0.62	0.65	0.65	0.67	0.62	123,900
March 26, 2025	0.69	0.63	0.63	0.7	0.58	576,811

Indaptus Therapeutics, Inc. (INDP) NASDAQ