-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
-18.88% -
3 MONTH PERFORMANCE
-47.51% -
6 MONTH PERFORMANCE
-52.46% -
YEAR-TO-DATE PERFORMANCE
-34.09% -
1 YEAR PERFORMANCE
-55.56%
Indaptus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.13 | 2,900 | $9.91 M |
| 10/03/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.11 | 20,949 | $10.00 M |
| 10/02/2024 | $1.11 | $1.18 (6.31%) | $1.27 | $1.11 | 12,443 | $10.08 M |
| 10/01/2024 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.15 | 16,300 | $10.08 M |
| 09/30/2024 | $1.30 | $1.24 (-4.62%) | $1.39 | $1.18 | 23,472 | $10.59 M |
| 09/27/2024 | $1.11 | $1.30 (17.12%) | $1.39 | $1.10 | 71,098 | $11.11 M |
| 09/26/2024 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.03 | 61,791 | $9.06 M |
| 09/25/2024 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.17 | 9,800 | $10.00 M |
| 09/24/2024 | $1.28 | $1.22 (-4.69%) | $1.36 | $1.22 | 29,900 | $10.42 M |
| 09/23/2024 | $1.48 | $1.28 (-13.51%) | $1.48 | $1.28 | 22,600 | $10.94 M |
| 09/20/2024 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.40 | 24,618 | $12.05 M |
| 09/19/2024 | $1.47 | $1.50 (2.04%) | $1.53 | $1.47 | 9,345 | $12.82 M |
| 09/18/2024 | $1.56 | $1.41 (-9.62%) | $1.56 | $1.41 | 11,106 | $12.05 M |
| 09/17/2024 | $1.57 | $1.50 (-4.46%) | $1.62 | $1.50 | 4,847 | $12.82 M |
| 09/16/2024 | $1.55 | $1.56 (0.65%) | $1.59 | $1.43 | 18,425 | $13.33 M |
| 09/13/2024 | $1.50 | $1.51 (0.67%) | $1.56 | $1.48 | 38,500 | $12.90 M |
| 09/12/2024 | $1.55 | $1.53 (-1.29%) | $1.63 | $1.51 | 6,600 | $13.07 M |
| 09/11/2024 | $1.52 | $1.54 (1.32%) | $1.57 | $1.48 | 9,917 | $13.16 M |
| 09/10/2024 | $1.44 | $1.45 (0.69%) | $1.52 | $1.44 | 9,214 | $12.39 M |
| 09/09/2024 | $1.42 | $1.45 (2.11%) | $1.45 | $1.20 | 19,240 | $12.39 M |
| 09/06/2024 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.41 | 29,232 | $12.22 M |
| 09/05/2024 | $1.50 | $1.51 (0.67%) | $1.51 | $1.45 | 27,200 | $12.90 M |
| 09/04/2024 | $1.55 | $1.45 (-6.45%) | $1.60 | $1.42 | 23,426 | $12.39 M |
| 09/03/2024 | $1.66 | $1.57 (-5.42%) | $1.66 | $1.55 | 11,786 | $13.41 M |
| 08/30/2024 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.64 | 2,800 | $14.10 M |
| 08/29/2024 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.57 | 11,311 | $14.18 M |
| 08/28/2024 | $1.57 | $1.58 (0.64%) | $1.63 | $1.57 | 9,400 | $13.50 M |
| 08/27/2024 | $1.60 | $1.64 (2.5%) | $1.75 | $1.60 | 76,504 | $14.01 M |
| 08/26/2024 | $1.58 | $1.62 (2.53%) | $1.65 | $1.58 | 2,600 | $13.84 M |
| 08/23/2024 | $1.59 | $1.63 (2.52%) | $1.72 | $1.59 | 9,216 | $13.93 M |
| 08/22/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.56 | 8,600 | $13.58 M |
| 08/21/2024 | $1.58 | $1.59 (0.63%) | $1.62 | $1.58 | 8,800 | $13.58 M |
| 08/20/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 3,821 | $13.67 M |
| 08/19/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.60 | 10,408 | $14.01 M |
| 08/16/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.65 | 9,062 | $14.10 M |
| 08/15/2024 | $1.66 | $1.67 (0.6%) | $1.68 | $1.65 | 7,616 | $14.27 M |
| 08/14/2024 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.67 | 3,400 | $14.35 M |
| 08/13/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.66 | 8,119 | $14.27 M |
| 08/12/2024 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.70 | 5,744 | $14.61 M |
| 08/09/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.70 | 4,500 | $14.52 M |
| 08/08/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.70 | 8,832 | $14.61 M |
| 08/07/2024 | $1.71 | $1.71 (0%) | $1.74 | $1.67 | 21,107 | $14.44 M |
| 08/06/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.65 | 7,607 | $14.35 M |
| 08/05/2024 | $1.90 | $1.65 (-13.16%) | $1.90 | $1.61 | 28,720 | $13.93 M |
| 08/02/2024 | $2.12 | $1.89 (-10.85%) | $2.12 | $1.89 | 15,227 | $15.96 M |
| 08/01/2024 | $2.02 | $2.05 (1.49%) | $2.05 | $2.02 | 1,600 | $17.31 M |
| 07/31/2024 | $2.01 | $2.04 (1.49%) | $2.05 | $2.01 | 3,000 | $17.22 M |
| 07/30/2024 | $2.02 | $2.09 (3.47%) | $2.09 | $2.01 | 3,200 | $17.64 M |
| 07/29/2024 | $2.02 | $2.05 (1.49%) | $2.07 | $2.02 | 5,800 | $17.31 M |
| 07/26/2024 | $2.06 | $2.06 (0%) | $2.10 | $2.04 | 7,310 | $17.39 M |
| 07/25/2024 | $2.09 | $2.03 (-2.87%) | $2.10 | $2.03 | 5,558 | $17.14 M |
| 07/24/2024 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.08 | 5,500 | $17.90 M |
| 07/23/2024 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.04 | 8,200 | $17.90 M |
| 07/22/2024 | $2.22 | $2.18 (-1.8%) | $2.38 | $2.15 | 10,032 | $18.40 M |
| 07/19/2024 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.13 | 1,563 | $17.98 M |
| 07/18/2024 | $2.19 | $2.14 (-2.28%) | $2.21 | $2.14 | 4,400 | $18.07 M |
| 07/17/2024 | $2.18 | $2.14 (-1.83%) | $2.20 | $2.11 | 13,525 | $18.07 M |
| 07/16/2024 | $2.20 | $2.20 (0%) | $2.23 | $2.13 | 3,501 | $18.57 M |
| 07/15/2024 | $2.20 | $2.20 (0%) | $2.21 | $2.12 | 2,990 | $18.57 M |
| 07/12/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.17 | 9,490 | $19.00 M |
| 07/11/2024 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.16 | 2,948 | $18.74 M |
| 07/10/2024 | $2.17 | $2.23 (2.76%) | $2.23 | $2.16 | 6,369 | $18.83 M |
| 07/09/2024 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.06 | 5,655 | $17.90 M |
| 07/08/2024 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.10 | 6,382 | $17.81 M |