Indaptus Therapeutics, Inc. (INDP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INDP Historical Return
If you invested $1000 in Indaptus Therapeutics, Inc. (INDP) 10 years ago, it would be worth $0.27 as of October 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15.83, while $1000 invested 1 year ago would be worth $890.14. This corresponds to total returns of -99.97%, -98.42%, -10.99%, respectively, with annualized returns of -55.99%, -56.34%, -10.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INDP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 3 | 3.16 | 3.16 | 3.22 | 2.86 | 287,477 |
| October 22, 2026 | 3.23 | 2.99 | 2.99 | 3.23 | 2.93 | 223,695 |
| October 21, 2026 | 2.93 | 3.16 | 3.16 | 3.28 | 2.85 | 527,602 |
| October 20, 2026 | 2.75 | 2.96 | 2.96 | 2.97 | 2.7 | 217,414 |
| October 19, 2026 | 2.55 | 2.73 | 2.73 | 2.8 | 2.47 | 178,218 |
| October 16, 2026 | 2.88 | 2.63 | 2.63 | 2.92 | 2.55 | 496,216 |
| October 15, 2026 | 2.25 | 2.85 | 2.85 | 2.89 | 2.25 | 1.31M |
| October 14, 2026 | 2.34 | 2.21 | 2.21 | 2.4 | 2.03 | 449,822 |
| October 13, 2026 | 2.44 | 2.39 | 2.39 | 2.52 | 2.35 | 119,542 |
| October 12, 2026 | 2.5 | 2.44 | 2.44 | 2.71 | 2.4 | 363,242 |
| October 09, 2026 | 2.35 | 2.51 | 2.51 | 2.63 | 2.35 | 467,591 |
| October 08, 2026 | 2.37 | 2.37 | 2.37 | 2.53 | 2.29 | 506,907 |
| October 07, 2026 | 2.57 | 2.26 | 2.26 | 2.57 | 2.23 | 589,086 |
| October 06, 2026 | 2.51 | 2.59 | 2.59 | 2.61 | 2.39 | 276,637 |
| October 05, 2026 | 2.35 | 2.51 | 2.51 | 2.53 | 2.25 | 361,276 |
| October 02, 2026 | 2.11 | 2.38 | 2.38 | 2.42 | 1.94 | 567,908 |
| October 01, 2026 | 2.28 | 2.12 | 2.12 | 2.41 | 2.08 | 478,510 |
| September 30, 2026 | 2.87 | 2.3 | 2.3 | 2.91 | 2.26 | 641,096 |
| September 29, 2026 | 3.24 | 2.85 | 2.85 | 3.32 | 2.81 | 588,931 |
| September 28, 2026 | 3.78 | 3.29 | 3.29 | 3.83 | 3.13 | 584,199 |
| September 25, 2026 | 4 | 3.85 | 3.85 | 4 | 3.46 | 569,454 |
| September 24, 2026 | 3.77 | 4 | 4 | 4.11 | 3.76 | 513,277 |
| September 23, 2026 | 3.93 | 3.77 | 3.77 | 4.22 | 3.57 | 624,119 |
| September 22, 2026 | 3.1 | 3.99 | 3.99 | 4.06 | 2.95 | 1.25M |
| September 21, 2026 | 3.55 | 3.09 | 3.09 | 3.55 | 2.96 | 718,702 |
| September 18, 2026 | 3.85 | 3.55 | 3.55 | 4.09 | 3.51 | 1.15M |
| September 17, 2026 | 3.3 | 3.93 | 3.93 | 3.98 | 3.27 | 911,553 |
| September 16, 2026 | 3.66 | 3.21 | 3.21 | 3.69 | 2.9 | 1.19M |
| September 15, 2026 | 3.4 | 3.64 | 3.64 | 3.69 | 3.05 | 1.95M |
| September 11, 2026 | 2.62 | 2.77 | 2.77 | 2.94 | 2.46 | 1.79M |
| September 10, 2026 | 2 | 2.56 | 2.56 | 2.63 | 1.97 | 3.16M |
| September 09, 2026 | 1.92 | 2.08 | 2.08 | 2.39 | 1.89 | 5.63M |
| September 08, 2026 | 1.29 | 1.85 | 1.85 | 1.94 | 1.27 | 8.33M |
| September 04, 2026 | 1.2 | 1.22 | 1.22 | 1.24 | 1.17 | 131,901 |
| September 03, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.14 | 0 |
| September 02, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.13 | 331,822 |
| September 01, 2026 | 1.1 | 1.13 | 1.13 | 1.16 | 1.1 | 73,142 |
| August 31, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.09 | 140,261 |
| August 28, 2026 | 1.16 | 1.14 | 1.14 | 1.18 | 1.1 | 102,965 |
| August 27, 2026 | 1.13 | 1.16 | 1.16 | 1.24 | 1.09 | 404,501 |
| August 26, 2026 | 1.09 | 1.14 | 1.14 | 1.16 | 1.06 | 206,022 |
| August 25, 2026 | 1.15 | 1.1 | 1.1 | 1.18 | 1.09 | 496,903 |
| August 24, 2026 | 1.24 | 1.16 | 1.16 | 1.29 | 1.13 | 292,694 |
| August 21, 2026 | 1.39 | 1.29 | 1.29 | 1.58 | 1.18 | 1.13M |
| August 20, 2026 | 0.94 | 1.38 | 1.38 | 1.42 | 0.94 | 11.63M |
| August 19, 2026 | 0.94 | 0.94 | 0.94 | 1.11 | 0.93 | 0 |
| August 18, 2026 | 1 | 0.94 | 0.94 | 1.02 | 0.92 | 335,596 |
| August 17, 2026 | 1.1 | 1 | 1 | 1.24 | 0.98 | 358,893 |
| August 14, 2026 | 1.09 | 1.07 | 1.07 | 1.15 | 1.02 | 130,847 |
| August 13, 2026 | 1.02 | 1.06 | 1.06 | 1.09 | 1.02 | 0 |
| August 12, 2026 | 1.22 | 1.02 | 1.02 | 1.22 | 1.01 | 0 |
| August 11, 2026 | 1.23 | 1.19 | 1.19 | 1.3 | 1.18 | 41,089 |
| August 10, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.14 | 157,285 |
| August 07, 2026 | 1.27 | 1.18 | 1.18 | 1.27 | 1.18 | 0 |
| August 06, 2026 | 1.33 | 1.25 | 1.25 | 1.39 | 1.19 | 247,464 |
| August 05, 2026 | 1.42 | 1.33 | 1.33 | 1.42 | 1.3 | 113,875 |
| August 04, 2026 | 1.39 | 1.36 | 1.36 | 1.5 | 1.33 | 104,929 |
| August 03, 2026 | 1.32 | 1.31 | 1.31 | 1.43 | 1.31 | 74,012 |
| July 31, 2026 | 1.46 | 1.29 | 1.29 | 1.46 | 1.26 | 92,555 |
| July 30, 2026 | 1.81 | 1.44 | 1.44 | 1.81 | 1.4 | 159,460 |
AD
