Advertisement
Advertisement
U.S. Markets open in 3 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Indaptus Therapeutics, Inc. (INDP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.9700+0.1500 (+8.24%)
At close: 03:59PM EST
1.8999 -0.07 (-3.56%)
After hours: 05:40PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20221.84002.00001.83001.97001.970012,400
Dec 06, 20221.80001.87001.80001.83301.83302,900
Dec 05, 20221.78001.88001.78001.84001.84002,600
Dec 02, 20221.85001.88001.83001.87001.87001,500
Dec 01, 20221.82301.87101.79001.79001.79002,000
Nov 30, 20221.80401.85001.80001.82101.82102,100
Nov 29, 20221.88001.88001.80001.80001.80002,400
Nov 28, 20221.97001.97001.78001.80301.80301,900
Nov 25, 20221.72001.82901.69001.77101.77104,300
Nov 23, 20221.90001.90001.80401.80401.80403,600
Nov 22, 20221.91001.91001.81001.82001.820010,600
Nov 21, 20221.90001.90001.81001.81001.810012,300
Nov 18, 20221.76001.81001.75501.81001.81005,800
Nov 17, 20221.66001.66001.65001.65101.65106,200
Nov 16, 20221.74001.74001.66001.66001.66009,700
Nov 15, 20221.76001.76001.73001.73001.73005,900
Nov 14, 20221.66001.87001.66001.75301.75304,900
Nov 11, 20221.98001.98001.74001.90501.905013,700
Nov 10, 20221.89001.89001.64001.64001.640013,400
Nov 09, 20221.85001.95001.70001.70001.700011,900
Nov 08, 20221.80001.86001.79001.79001.790016,300
Nov 07, 20221.83401.85001.78801.81001.810010,800
Nov 04, 20221.80601.89501.80601.85001.85002,700
Nov 03, 20222.04002.04001.86001.99001.99004,300
Nov 02, 20221.95001.95101.89001.91001.91001,900
Nov 01, 20222.00002.00001.86001.96901.96904,200
Oct 31, 20221.88001.88001.81001.83001.83003,800
Oct 28, 20221.72001.86801.72001.80501.80504,300
Oct 27, 20221.88001.88001.66001.71001.710016,700
Oct 26, 20221.81601.91501.81601.83001.83004,000
Oct 25, 20221.88001.89101.83001.85001.85004,300
Oct 24, 20221.93001.96301.80501.88001.88007,400
Oct 21, 20221.88801.88801.80001.83001.83005,700
Oct 20, 20221.96001.96001.71601.82001.82004,000
Oct 19, 20222.04002.05001.85001.86001.860011,300
Oct 18, 20221.89001.89001.85001.88501.88502,000
Oct 17, 20221.86002.06001.85001.89001.89008,500
Oct 14, 20221.85001.85001.75001.80001.80009,900
Oct 13, 20222.06002.06001.67001.86001.860013,700
Oct 12, 20222.03002.03001.85001.93001.930016,000
Oct 11, 20222.04002.05101.93001.94001.94007,200
Oct 10, 20222.05002.05602.00002.05002.05003,100
Oct 07, 20222.27002.27002.00002.02002.020012,300
Oct 06, 20222.24002.27002.08002.10002.100043,900
Oct 05, 20222.18802.31002.18802.19002.19004,200
Oct 04, 20222.17402.26002.17002.18002.18006,100
Oct 03, 20222.28002.28002.16002.16002.16002,400
Sep 30, 20222.20302.26002.16002.16002.16002,200
Sep 29, 20222.20002.32202.15502.16002.160016,000
Sep 28, 20222.27002.36002.27002.32002.32002,800
Sep 27, 20222.30002.35502.28002.31002.31008,400
Sep 26, 20222.31002.32002.31002.32002.32002,100
Sep 23, 20222.51202.51202.34002.34002.340011,600
Sep 22, 20222.63302.66002.48502.50002.50007,100
Sep 21, 20222.57002.77002.50002.77002.770011,300
Sep 20, 20222.65002.72002.60002.63002.63009,200
Sep 19, 20222.70002.76002.68202.76002.76004,100
Sep 16, 20222.84002.84002.59002.75002.750016,300
Sep 15, 20222.66802.76702.61002.68002.68009,600
Sep 14, 20222.72002.74002.60002.60002.600014,700
Sep 13, 20222.80002.84502.68002.76002.76005,200
Sep 12, 20222.96002.96002.83002.86002.860037,800
Sep 09, 20222.67002.85002.66002.80002.800067,200
Sep 08, 20222.60002.82002.55602.63002.630020,100
Sep 07, 20222.50902.62002.50002.62002.620019,100
Sep 06, 20222.40002.47002.36002.46002.46004,200
Sep 02, 20222.47002.50002.36002.43002.43007,400
Sep 01, 20222.41302.53002.41302.51002.51002,200
Aug 31, 20222.44402.52002.43002.52002.52008,200
Aug 30, 20222.62702.63002.46002.46002.46004,300
Aug 29, 20222.40002.58002.40002.58002.580010,700
Aug 26, 20222.48002.56002.40002.46002.460013,600
Aug 25, 20222.52002.52002.40002.45002.45005,400
Aug 24, 20222.46002.46002.35002.35002.350010,200
Aug 23, 20222.41502.41502.32002.39002.39004,500
Aug 22, 20222.41002.41002.22002.36002.360025,300
Aug 19, 20222.49002.69002.43802.47002.47005,600
Aug 18, 20222.78002.78002.52002.59002.590014,000
Aug 17, 20222.60002.73002.60002.67002.67008,800
Aug 16, 20222.64002.75002.62002.70002.700050,800
Aug 15, 20223.09003.11002.81002.90002.900022,500
Aug 12, 20222.90503.07002.90502.99002.99008,700
Aug 11, 20223.01003.06902.93402.98002.980012,700
Aug 10, 20222.97403.00002.90003.00003.00009,900
Aug 09, 20223.20003.32002.75002.90002.900026,600
Aug 08, 20223.24003.38003.20003.31003.310010,900
Aug 05, 20223.03003.40003.03003.33003.330042,400
Aug 04, 20223.07003.15003.01003.15003.150015,900
Aug 03, 20222.80003.05002.80003.03003.030017,100
Aug 02, 20222.64002.85002.53002.81002.810012,900
Aug 01, 20222.81002.82502.68902.72002.720019,500
Jul 29, 20222.81003.01902.81002.84002.840011,900
Jul 28, 20222.85003.00002.81203.00003.00008,400
Jul 27, 20222.95002.95002.80002.80002.80008,200
Jul 26, 20222.77002.95002.76102.85002.85007,500
Jul 25, 20222.93002.99002.90002.90002.90008,400
Jul 22, 20223.00003.07002.98002.99002.990014,100
Jul 21, 20223.03003.10003.03003.10003.100017,600
Jul 20, 20223.08003.14003.00003.05003.050037,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement