1.045
price down icon1.42%   -0.015
after-market After Hours: 1.04 -0.005 -0.48%
loading

Indaptus Therapeutics Inc Stock (INDP) Price History

The historical daily chart and data for Indaptus Therapeutics Inc stock (INDP), show that the latest closing stock price as of November 21, 2024, is $1.045.
  • Indaptus Therapeutics Inc all-time high stock price is $28.83, occurred on September 15, 2021.
  • The lowest Indaptus Therapeutics Inc stock price recorded was $1.02 on November 19, 2024. Since then, Indaptus Therapeutics Inc's stock price has risen over 2.45% to $1.045 now.
  • The 52-week high stock price for INDP is $3.10, representing a 196.65% increase from the current share price, occurred on May 29, 2024.
  • The 52-week low stock price for INDP is $1.02, indicating a -2.39% decrease from the current share price, occurred on November 19, 2024.
  • The closing price of Indaptus Therapeutics Inc (INDP) stock in the beginning of 2023 was $6.13. The stock closed the year at $1.45, a loss of over -76.35% for the year.
The table below shows more information about INDP historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $1.06 $1.02 $0.04 9,042.0 -1.42%
Nov 20, 2024 $1.08 $1.03 $0.051 11,839.0 +2.91%
Nov 19, 2024 $1.08 $1.02 $0.0628 41,111.0 -6.36%
Nov 18, 2024 $1.20 $1.10 $0.10 16,575.0 -0.90%
Nov 15, 2024 $1.15 $1.11 $0.04 18,350.0 -1.33%
Nov 14, 2024 $1.18 $1.11 $0.069 14,776.0 -4.26%
Nov 13, 2024 $1.20 $1.15 $0.0532 10,979.0 +2.17%
Nov 12, 2024 $1.20 $1.13 $0.072 9,331.0 -4.96%
Nov 11, 2024 $1.31 $1.16 $0.1435 29,935.0 +1.68%
Nov 08, 2024 $1.30 $1.14 $0.165 35,674.0 +0.00%
Nov 07, 2024 $1.25 $1.17 $0.0784 26,389.0 +2.59%
Nov 06, 2024 $1.20 $1.11 $0.09 24,659.0 +0.87%
Nov 05, 2024 $1.19 $1.14 $0.0499 13,087.0 -1.71%
Nov 04, 2024 $1.22 $1.13 $0.085 39,684.0 +0.43%
Nov 01, 2024 $1.20 $1.08 $0.121 93,640.0 -0.43%
Oct 31, 2024 $1.25 $1.13 $0.1154 48,617.0 -5.65%
Oct 30, 2024 $1.25 $1.19 $0.06 34,437.0 +0.00%
Oct 29, 2024 $1.43 $1.16 $0.27 123,843.0 -19.48%
Oct 28, 2024 $1.54 $1.23 $0.308 121,620.0 +14.07%
Oct 25, 2024 $1.54 $1.22 $0.32 152,448.0 -9.39%
Oct 24, 2024 $1.69 $1.46 $0.23 195,977.0 -11.83%
Oct 23, 2024 $1.78 $1.44 $0.34 598,660.0 -11.40%
Oct 22, 2024 $2.08 $1.55 $0.53 4,431,464.0 +29.76%

Indaptus Therapeutics Inc Stock (INDP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Indaptus Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indaptus Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Indaptus Therapeutics Inc Stock (INDP) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.31 $1.02 $0.288 404,113.0 -10.68%
Oct, 2024 $2.08 $1.09 $0.985 6,054,271.0 -5.65%
Sep, 2024 $1.66 $1.03 $0.625 453,306.0 -24.73%
Aug, 2024 $2.12 $1.56 $0.5599 262,840.0 -19.23%
Jul, 2024 $2.38 $2.01 $0.37 161,042.0 -3.80%
Jun, 2024 $2.89 $2.06 $0.8286 611,034.0 -10.55%
May, 2024 $3.10 $1.97 $1.13 507,183.0 +9.22%
Apr, 2024 $2.95 $2.05 $0.9014 507,729.0 -3.13%
Mar, 2024 $2.93 $1.67 $1.26 4,492,256.0 +1.82%
Feb, 2024 $2.57 $1.56 $1.01 449,338.0 +33.33%
Jan, 2024 $1.94 $1.60 $0.3377 145,422.0 -6.25%

Indaptus Therapeutics Inc Stock (INDP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.28 $1.69 $0.5867 188,562.0 -22.12%
Nov, 2023 $3.25 $2.00 $1.25 526,274.0 -2.59%
Oct, 2023 $2.77 $2.02 $0.7489 141,353.0 -15.79%
Sep, 2023 $4.08 $2.40 $1.68 430,485.0 -4.34%
Aug, 2023 $2.94 $1.70 $1.24 674,177.0 +39.13%
Jul, 2023 $2.40 $1.71 $0.69 247,818.0 +8.38%
Jun, 2023 $2.19 $1.63 $0.56 254,296.0 +17.18%
May, 2023 $2.68 $1.60 $1.08 282,555.0 -37.52%
Apr, 2023 $3.05 $1.72 $1.33 1,336,263.0 +41.03%
Mar, 2023 $1.94 $1.50 $0.44 204,008.0 +5.71%
Feb, 2023 $1.84 $1.62 $0.2198 150,389.0 -1.13%
Jan, 2023 $1.78 $1.39 $0.39 154,760.0 +22.07%

Indaptus Therapeutics Inc Stock (INDP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.06 $1.25 $0.81 1,273,255.0 -20.39%
Nov, 2022 $2.04 $1.64 $0.40 149,103.0 -0.48%
Oct, 2022 $2.31 $1.66 $0.65 191,137.0 -15.28%
Sep, 2022 $2.96 $2.15 $0.805 318,793.0 -14.29%
Aug, 2022 $3.40 $2.22 $1.18 360,305.0 -11.27%
Jul, 2022 $3.35 $2.71 $0.6395 686,507.0 +8.81%
Jun, 2022 $2.91 $1.89 $1.02 1,495,954.0 +3.16%
May, 2022 $3.19 $2.13 $1.06 28,175,679.0 -13.65%
Apr, 2022 $4.08 $2.55 $1.53 678,815.0 -26.75%
Mar, 2022 $4.37 $3.01 $1.36 1,365,808.0 -4.31%
Feb, 2022 $5.47 $3.94 $1.53 967,559.0 -16.23%
Jan, 2022 $7.10 $4.26 $2.84 5,070,599.0 -12.46%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.56%
$367.36
price up icon 0.77%
$194.56
price up icon 0.07%
$108.23
price up icon 5.98%
Cap:     |  Volume (24h):