5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-29.13%
6 MONTH PERFORMANCE
-59.09%
YEAR-TO-DATE PERFORMANCE
+6.88%
1 YEAR PERFORMANCE
-51.35%
Indaptus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.86 | 12,967 | $8.56 M |
| 01/13/2025 | $0.96 | $0.95 (-1.27%) | $0.96 | $0.89 | 21,700 | $9.03 M |
| 01/10/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.91 | 28,829 | $9.03 M |
| 01/08/2025 | $1.03 | $0.97 (-5.83%) | $1.06 | $0.95 | 54,101 | $9.23 M |
| 01/07/2025 | $0.98 | $1.01 (2.86%) | $1.03 | $0.95 | 9,030 | $9.61 M |
| 01/06/2025 | $0.95 | $0.95 (0%) | $1.00 | $0.89 | 49,166 | $9.03 M |
| 01/03/2025 | $0.88 | $0.88 (-0.02%) | $0.92 | $0.85 | 20,385 | $8.37 M |
| 01/02/2025 | $0.82 | $0.85 (4.12%) | $0.92 | $0.82 | 6,500 | $8.13 M |
| 12/31/2024 | $0.85 | $0.84 (-0.93%) | $0.90 | $0.82 | 28,200 | $8.01 M |
| 12/30/2024 | $0.81 | $0.87 (7.92%) | $0.94 | $0.81 | 29,249 | $8.32 M |
| 12/27/2024 | $0.86 | $0.84 (-2.46%) | $0.89 | $0.82 | 23,306 | $7.95 M |
| 12/26/2024 | $0.89 | $0.85 (-4.49%) | $0.92 | $0.81 | 67,500 | $8.08 M |
| 12/24/2024 | $0.91 | $0.91 (-0.08%) | $0.94 | $0.91 | 4,027 | $8.65 M |
| 12/23/2024 | $0.91 | $0.89 (-2.59%) | $0.94 | $0.88 | 32,600 | $8.46 M |
| 12/20/2024 | $0.95 | $0.94 (-1.57%) | $0.95 | $0.89 | 23,800 | $8.92 M |
| 12/19/2024 | $0.99 | $0.89 (-10.1%) | $1.01 | $0.89 | 11,144 | $8.46 M |
| 12/18/2024 | $0.90 | $0.91 (1.29%) | $1.00 | $0.90 | 22,515 | $8.67 M |
| 12/17/2024 | $0.96 | $0.91 (-5.31%) | $0.96 | $0.91 | 19,377 | $8.64 M |
| 12/16/2024 | $1.00 | $0.96 (-4%) | $1.02 | $0.96 | 44,701 | $9.13 M |
| 12/13/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.99 | 15,500 | $9.51 M |
| 12/12/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 7,400 | $9.61 M |
| 12/11/2024 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.98 | 12,746 | $9.32 M |
| 12/10/2024 | $1.00 | $1.00 (0.01%) | $1.01 | $0.98 | 8,509 | $9.51 M |
| 12/09/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.98 | 35,021 | $9.51 M |
| 12/06/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $0.97 | 28,124 | $9.89 M |
| 12/05/2024 | $0.96 | $0.96 (0.01%) | $1.00 | $0.94 | 11,643 | $9.13 M |
| 12/04/2024 | $1.01 | $0.97 (-3.76%) | $1.01 | $0.96 | 22,320 | $9.24 M |
| 12/03/2024 | $0.99 | $1.03 (3.97%) | $1.03 | $0.99 | 13,247 | $9.80 M |
| 12/02/2024 | $1.08 | $1.00 (-7.41%) | $1.10 | $1.00 | 31,809 | $9.51 M |
| 11/29/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.02 | 7,500 | $9.70 M |
| 11/27/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.01 | 45,800 | $9.80 M |
| 11/26/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 8,053 | $9.89 M |
| 11/25/2024 | $0.96 | $1.03 (7.36%) | $1.07 | $0.96 | 44,593 | $9.80 M |
| 11/22/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.84 | 102,580 | $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 |