5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
-49.45%
6 MONTH PERFORMANCE
-60.68%
YEAR-TO-DATE PERFORMANCE
-45.37%
1 YEAR PERFORMANCE
-77.34%
Indaptus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.49 | $0.46 (-6.12%) | $0.51 | $0.45 | 25,931 | $4.30 M |
| 04/29/2025 | $0.46 | $0.47 (1.58%) | $0.51 | $0.46 | 9,518 | $4.40 M |
| 04/28/2025 | $0.48 | $0.48 (0.99%) | $0.52 | $0.47 | 31,438 | $4.49 M |
| 04/25/2025 | $0.50 | $0.47 (-5.8%) | $0.51 | $0.46 | 27,200 | $4.41 M |
| 04/24/2025 | $0.46 | $0.50 (8.3%) | $0.50 | $0.45 | 29,920 | $4.64 M |
| 04/23/2025 | $0.46 | $0.45 (-1.98%) | $0.47 | $0.45 | 72,900 | $4.22 M |
| 04/22/2025 | $0.46 | $0.45 (-1.14%) | $0.47 | $0.45 | 18,384 | $4.21 M |
| 04/21/2025 | $0.48 | $0.46 (-3.15%) | $0.49 | $0.45 | 47,126 | $4.35 M |
| 04/17/2025 | $0.50 | $0.48 (-4%) | $0.50 | $0.47 | 18,341 | $4.49 M |
| 04/16/2025 | $0.50 | $0.48 (-3.44%) | $0.52 | $0.47 | 18,600 | $4.52 M |
| 04/15/2025 | $0.50 | $0.50 (0.16%) | $0.53 | $0.50 | 35,400 | $4.72 M |
| 04/14/2025 | $0.48 | $0.51 (6.25%) | $0.52 | $0.48 | 32,726 | $4.77 M |
| 04/11/2025 | $0.49 | $0.48 (-2.04%) | $0.50 | $0.45 | 46,800 | $4.49 M |
| 04/10/2025 | $0.50 | $0.48 (-4%) | $0.50 | $0.46 | 55,200 | $4.49 M |
| 04/09/2025 | $0.47 | $0.51 (9.01%) | $0.52 | $0.45 | 48,007 | $4.74 M |
| 04/08/2025 | $0.46 | $0.49 (5.83%) | $0.49 | $0.45 | 60,308 | $4.58 M |
| 04/07/2025 | $0.43 | $0.48 (10.21%) | $0.48 | $0.43 | 61,187 | $4.44 M |
| 04/04/2025 | $0.48 | $0.46 (-4.59%) | $0.48 | $0.46 | 101,094 | $4.32 M |
| 04/03/2025 | $0.49 | $0.47 (-4.74%) | $0.53 | $0.47 | 180,100 | $4.40 M |
| 04/02/2025 | $0.53 | $0.50 (-6.24%) | $0.56 | $0.47 | 175,481 | $4.64 M |
| 04/01/2025 | $0.54 | $0.52 (-4.29%) | $0.55 | $0.51 | 74,712 | $4.82 M |
| 03/31/2025 | $0.56 | $0.55 (-1.98%) | $0.58 | $0.52 | 136,658 | $5.14 M |
| 03/28/2025 | $0.63 | $0.59 (-6.35%) | $0.64 | $0.58 | 182,900 | $5.52 M |
| 03/27/2025 | $0.62 | $0.65 (4.84%) | $0.67 | $0.62 | 123,900 | $6.08 M |
| 03/26/2025 | $0.69 | $0.63 (-7.65%) | $0.70 | $0.58 | 576,811 | $5.92 M |
| 03/25/2025 | $0.74 | $0.71 (-3.9%) | $0.78 | $0.69 | 1.95 M | $6.67 M |
| 03/24/2025 | $0.73 | $0.66 (-9.53%) | $0.74 | $0.64 | 488,149 | $6.18 M |
| 03/21/2025 | $0.75 | $0.72 (-3.96%) | $0.77 | $0.72 | 329,100 | $6.85 M |
| 03/20/2025 | $0.78 | $0.76 (-3.18%) | $0.81 | $0.70 | 540,506 | $7.18 M |
| 03/19/2025 | $0.88 | $0.77 (-12.78%) | $0.88 | $0.74 | 1.73 M | $7.33 M |
| 03/18/2025 | $0.93 | $0.81 (-13.07%) | $1.70 | $0.74 | 18.02 M | $7.70 M |
| 03/17/2025 | $0.81 | $0.81 (0.28%) | $0.81 | $0.71 | 100,700 | $7.73 M |
| 03/14/2025 | $0.82 | $0.81 (-1.53%) | $0.82 | $0.78 | 6,599 | $7.66 M |
| 03/13/2025 | $0.82 | $0.81 (-1.85%) | $0.85 | $0.75 | 29,100 | $7.67 M |
| 03/12/2025 | $0.84 | $0.84 (0%) | $0.85 | $0.76 | 7,353 | $7.99 M |
| 03/11/2025 | $0.85 | $0.84 (-1.16%) | $0.85 | $0.84 | 6,700 | $7.99 M |
| 03/10/2025 | $0.80 | $0.82 (2.49%) | $0.84 | $0.80 | 23,197 | $7.80 M |
| 03/07/2025 | $0.80 | $0.83 (3.12%) | $0.86 | $0.80 | 14,500 | $7.85 M |
| 03/06/2025 | $0.85 | $0.81 (-4.69%) | $0.85 | $0.77 | 8,404 | $7.70 M |
| 03/05/2025 | $0.82 | $0.81 (-0.43%) | $0.83 | $0.81 | 2,900 | $7.72 M |
| 03/04/2025 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.79 | 32,149 | $7.80 M |
| 03/03/2025 | $0.86 | $0.78 (-9.07%) | $0.86 | $0.78 | 5,700 | $7.44 M |
| 02/28/2025 | $0.84 | $0.84 (-0.07%) | $0.84 | $0.77 | 5,000 | $7.98 M |
| 02/27/2025 | $0.82 | $0.79 (-4.18%) | $0.84 | $0.76 | 11,478 | $7.47 M |
| 02/26/2025 | $0.74 | $0.82 (10.41%) | $0.82 | $0.74 | 1,967 | $7.77 M |
| 02/25/2025 | $0.70 | $0.78 (11.11%) | $0.80 | $0.70 | 17,200 | $7.42 M |
| 02/24/2025 | $0.79 | $0.77 (-3.02%) | $0.82 | $0.76 | 12,800 | $7.32 M |
| 02/21/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.74 | 37,400 | $7.61 M |
| 02/20/2025 | $0.73 | $0.77 (5.31%) | $0.80 | $0.72 | 62,330 | $7.32 M |
| 02/19/2025 | $0.75 | $0.73 (-2.53%) | $0.81 | $0.73 | 16,400 | $6.97 M |
| 02/18/2025 | $0.78 | $0.77 (-1.28%) | $0.79 | $0.77 | 19,800 | $7.32 M |
| 02/14/2025 | $0.75 | $0.80 (6.38%) | $0.81 | $0.74 | 33,610 | $7.60 M |
| 02/13/2025 | $0.74 | $0.78 (5.78%) | $0.82 | $0.74 | 17,000 | $7.45 M |
| 02/12/2025 | $0.80 | $0.75 (-6.55%) | $0.81 | $0.74 | 51,100 | $7.12 M |
| 02/11/2025 | $0.80 | $0.81 (0.66%) | $0.83 | $0.78 | 9,431 | $7.66 M |
| 02/10/2025 | $0.85 | $0.82 (-3.86%) | $0.88 | $0.81 | 10,226 | $7.80 M |
| 02/07/2025 | $0.84 | $0.80 (-5.29%) | $0.84 | $0.78 | 24,229 | $7.57 M |
| 02/06/2025 | $0.81 | $0.80 (-0.4%) | $0.83 | $0.80 | 17,900 | $7.63 M |
| 02/05/2025 | $0.91 | $0.83 (-8.79%) | $0.94 | $0.82 | 187,672 | $7.89 M |
| 02/04/2025 | $0.94 | $0.92 (-2.34%) | $0.94 | $0.89 | 3,200 | $8.72 M |
| 02/03/2025 | $0.89 | $0.92 (3.71%) | $0.96 | $0.89 | 16,085 | $8.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
