5 DAY PERFORMANCE
+15.15%
1 MONTH PERFORMANCE
+21.34%
3 MONTH PERFORMANCE
-5.00%
6 MONTH PERFORMANCE
-37.09%
YEAR-TO-DATE PERFORMANCE
+12.81%
1 YEAR PERFORMANCE
-52.50%
Indaptus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.84 | $0.84 (0%) | $0.85 | $0.76 | 6,953 | $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 |
| 01/31/2025 | $0.98 | $0.91 (-7.14%) | $0.98 | $0.91 | 14,200 | $8.65 M |
| 01/30/2025 | $0.90 | $0.94 (3.89%) | $0.95 | $0.87 | 23,131 | $8.89 M |
| 01/29/2025 | $0.91 | $0.92 (0.58%) | $0.98 | $0.87 | 4,127 | $8.75 M |
| 01/28/2025 | $0.93 | $0.89 (-3.8%) | $0.93 | $0.87 | 6,039 | $8.51 M |
| 01/27/2025 | $0.94 | $0.93 (-1.6%) | $0.96 | $0.93 | 2,121 | $8.80 M |
| 01/24/2025 | $0.94 | $0.95 (0.97%) | $0.97 | $0.94 | 13,824 | $9.03 M |
| 01/23/2025 | $0.95 | $0.93 (-2.16%) | $0.97 | $0.90 | 27,639 | $8.84 M |
| 01/22/2025 | $0.88 | $0.95 (7.97%) | $0.97 | $0.87 | 26,916 | $9.03 M |
| 01/21/2025 | $0.85 | $0.86 (1.5%) | $0.88 | $0.85 | 10,400 | $8.22 M |
| 01/17/2025 | $0.82 | $0.84 (2.68%) | $0.89 | $0.82 | 7,519 | $8.01 M |
| 01/16/2025 | $0.89 | $0.84 (-5.39%) | $0.89 | $0.83 | 24,359 | $7.99 M |
| 01/15/2025 | $0.88 | $0.87 (-0.91%) | $0.90 | $0.86 | 29,500 | $8.27 M |
| 01/14/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.86 | 13,000 | $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 |
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.
