-
5 DAY PERFORMANCE
-3.88% -
1 MONTH PERFORMANCE
-33.56% -
3 MONTH PERFORMANCE
-39.26% -
6 MONTH PERFORMANCE
-57.69% -
YEAR-TO-DATE PERFORMANCE
-43.75% -
1 YEAR PERFORMANCE
-52.86%
Indaptus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.84 | 102,444 | $9.51 M |
| 11/21/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 9,100 | $9.99 M |
| 11/20/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 11,843 | $10.08 M |
| 11/19/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.02 | 41,136 | $9.80 M |
| 11/18/2024 | $1.16 | $1.10 (-5.17%) | $1.20 | $1.10 | 16,600 | $10.46 M |
| 11/15/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.11 | 19,164 | $10.56 M |
| 11/14/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.11 | 14,880 | $9.65 M |
| 11/13/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 11,330 | $10.08 M |
| 11/12/2024 | $1.14 | $1.15 (0.88%) | $1.20 | $1.13 | 10,833 | $9.83 M |
| 11/11/2024 | $1.24 | $1.21 (-2.42%) | $1.31 | $1.16 | 29,962 | $10.34 M |
| 11/08/2024 | $1.26 | $1.19 (-5.56%) | $1.31 | $1.14 | 35,700 | $10.17 M |
| 11/07/2024 | $1.18 | $1.19 (0.85%) | $1.25 | $1.17 | 26,400 | $10.17 M |
| 11/06/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.11 | 24,700 | $9.91 M |
| 11/05/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 13,117 | $9.83 M |
| 11/04/2024 | $1.14 | $1.17 (2.63%) | $1.22 | $1.13 | 40,214 | $10.00 M |
| 11/01/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.08 | 93,640 | $10.00 M |
| 10/31/2024 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.13 | 48,617 | $10.00 M |
| 10/30/2024 | $1.20 | $1.24 (3.33%) | $1.25 | $1.19 | 34,616 | $10.59 M |
| 10/29/2024 | $1.43 | $1.24 (-13.29%) | $1.43 | $1.16 | 124,313 | $10.59 M |
| 10/28/2024 | $1.33 | $1.54 (15.79%) | $1.54 | $1.23 | 122,659 | $13.16 M |
| 10/25/2024 | $1.48 | $1.35 (-8.78%) | $1.54 | $1.22 | 156,200 | $11.53 M |
| 10/24/2024 | $1.64 | $1.49 (-9.15%) | $1.69 | $1.46 | 200,545 | $12.73 M |
| 10/23/2024 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.44 | 610,100 | $14.44 M |
| 10/22/2024 | $1.56 | $1.91 (22.44%) | $2.08 | $1.55 | 4.47 M | $16.32 M |
| 10/21/2024 | $1.44 | $1.47 (2.08%) | $1.47 | $1.41 | 4,196 | $12.56 M |
| 10/18/2024 | $1.51 | $1.51 (0%) | $1.57 | $1.38 | 37,900 | $12.90 M |
| 10/17/2024 | $1.47 | $1.55 (5.44%) | $1.55 | $1.40 | 19,109 | $13.24 M |
| 10/16/2024 | $1.33 | $1.43 (7.52%) | $1.43 | $1.24 | 61,945 | $12.22 M |
| 10/15/2024 | $1.24 | $1.27 (2.42%) | $1.30 | $1.24 | 12,180 | $10.85 M |
| 10/14/2024 | $1.39 | $1.23 (-11.51%) | $1.39 | $1.19 | 32,851 | $10.51 M |
| 10/11/2024 | $1.15 | $1.27 (10.43%) | $1.32 | $1.11 | 64,200 | $10.85 M |
| 10/10/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 40,700 | $9.65 M |
| 10/09/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 17,700 | $9.48 M |
| 10/08/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 3,917 | $9.83 M |
| 10/07/2024 | $1.10 | $1.18 (7.27%) | $1.20 | $1.10 | 5,032 | $10.08 M |
| 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 |