Canada markets open in 4 hours 24 minutes

Indaptus Therapeutics, Inc. (INDP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.0850+0.0050 (+0.24%)
At close: 04:00PM EDT
2.2400 +0.16 (+7.43%)
After hours: 07:02PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.09002.10502.06002.08502.08503,600
May 08, 20242.05002.09002.05002.07002.07005,600
May 07, 20242.03002.12002.03002.05002.05003,700
May 06, 20242.02002.12002.00502.03002.03007,000
May 03, 20242.10602.11002.00002.02002.02002,900
May 02, 20242.00002.16201.98002.00502.005011,700
May 01, 20242.26002.28001.97202.02602.026021,300
Apr 30, 20242.14002.22702.14002.17002.17004,800
Apr 29, 20242.25002.25002.06002.12202.12207,700
Apr 26, 20242.22002.22002.04902.11002.11008,100
Apr 25, 20242.31002.32302.15002.18002.180029,200
Apr 24, 20242.45002.67002.25502.35002.350049,600
Apr 23, 20242.68002.68002.47002.49002.49007,400
Apr 22, 20242.39502.48002.39402.44002.44004,200
Apr 19, 20242.49002.55502.34002.36002.360010,600
Apr 18, 20242.58002.63002.45002.52002.520027,000
Apr 17, 20242.74002.74002.35002.66002.660025,100
Apr 16, 20242.69002.79002.69002.79002.79007,400
Apr 15, 20242.95002.95002.52002.61702.617055,000
Apr 12, 20242.74002.87002.71102.77002.770054,000
Apr 11, 20242.54002.75002.45002.75002.750094,000
Apr 10, 20242.48002.54002.31002.52002.520020,100
Apr 09, 20242.44002.46002.32002.46002.460010,300
Apr 08, 20242.47002.47002.31102.38502.385013,300
Apr 05, 20242.25002.48002.25002.44002.440025,100
Apr 04, 20242.20002.29002.09002.25002.25009,200
Apr 03, 20242.27502.29502.25002.25002.250011,200
Apr 02, 20242.33302.34002.25502.34002.34006,800
Apr 01, 20242.36002.52002.29102.30002.300030,500
Mar 28, 20242.39002.42002.03002.24002.240057,000
Mar 27, 20242.80002.80002.40002.49002.490057,500
Mar 26, 20242.47002.93002.47002.80002.8000133,600
Mar 25, 20242.15002.61002.15002.48002.480084,100
Mar 22, 20242.23002.35002.20002.32002.320013,800
Mar 21, 20242.29002.40002.21002.27002.270020,300
Mar 20, 20242.12002.44402.12002.32002.3200113,900
Mar 19, 20241.96002.09001.96002.05002.05007,300
Mar 18, 20241.95002.10001.93001.93001.930030,400
Mar 15, 20241.91002.01001.87001.87001.870029,700
Mar 14, 20241.94002.03001.91001.91001.91006,600
Mar 13, 20242.01002.06001.94002.00002.000028,900
Mar 12, 20242.09002.11201.96002.07002.070028,900
Mar 11, 20242.00002.13701.99002.02002.020026,800
Mar 08, 20241.89002.17001.86502.15002.150041,700
Mar 07, 20241.84001.90001.81001.89001.890015,800
Mar 06, 20242.11002.16001.67001.95001.9500237,800
Mar 05, 20242.31002.55002.06002.19002.1900171,100
Mar 04, 20242.32002.60002.12002.36002.36003,379,800
Mar 01, 20242.20002.20002.00002.09002.090025,900
Feb 29, 20242.07002.57002.07002.20002.2000196,900
Feb 28, 20241.94701.98001.94001.98001.980023,700
Feb 27, 20241.90001.94001.81001.94001.940012,900
Feb 26, 20241.72001.96801.72001.92001.920027,700
Feb 23, 20241.93001.93001.78001.82001.820020,900
Feb 22, 20241.78001.98001.71501.91001.910086,200
Feb 21, 20241.62001.77201.61101.70001.70006,400
Feb 20, 20241.62001.75001.62001.70001.70007,400
Feb 16, 20241.70501.76001.60001.63001.630013,600
Feb 15, 20241.75001.76001.69001.72601.72609,000
Feb 14, 20241.62501.68001.61101.68001.68002,300
Feb 13, 20241.67001.76001.56001.66801.668011,400
Feb 12, 20241.64001.71001.64001.69001.69006,900
Feb 09, 20241.61001.73001.61001.70001.70002,500
Feb 08, 20241.70001.74001.70001.70001.70002,600
Feb 07, 20241.66001.79001.66001.70001.70001,900
Feb 06, 20241.78001.78001.59001.75001.75009,400
Feb 05, 20241.74001.80001.65001.76001.760010,800
Feb 02, 20241.69001.73001.63001.70001.70005,900
Feb 01, 20241.65001.74301.63001.71001.71003,200
Jan 31, 20241.67001.80001.61001.65001.65009,300
Jan 30, 20241.69001.69001.67001.67001.67001,100
Jan 29, 20241.70001.78001.60201.68601.68605,700
Jan 26, 20241.66001.72001.65001.66001.66004,900
Jan 25, 20241.78001.78001.65001.71901.71902,000
Jan 24, 20241.73501.73501.72601.72601.72601,100
Jan 23, 20241.80001.80001.71001.71001.71002,700
Jan 22, 20241.71001.83401.71001.74001.74008,600
Jan 19, 20241.71001.80001.70001.80001.80004,500
Jan 18, 20241.76001.76001.71001.74501.74502,100
Jan 17, 20241.73001.88201.70101.79001.79007,100
Jan 16, 20241.77001.78001.75001.77301.77308,500
Jan 12, 20241.80001.85001.77001.85001.850011,700
Jan 11, 20241.83501.88901.78101.80001.80001,100
Jan 10, 20241.88001.90001.83001.83001.83003,600
Jan 09, 20241.90001.90001.84001.88001.880012,200
Jan 08, 20241.85001.90901.80001.89801.898022,300
Jan 05, 20241.78901.94001.76001.76001.760011,500
Jan 04, 20241.76001.79001.70001.79001.790013,700
Jan 03, 20241.78901.79001.76001.76001.76002,900
Jan 02, 20241.80001.84301.70101.76001.760010,100
Dec 29, 20231.77001.81901.73001.76001.760022,000
Dec 28, 20231.73001.79101.72001.75001.750014,500
Dec 27, 20231.75001.80001.73001.75501.755014,300
Dec 26, 20231.84001.84501.69001.77401.774027,400
Dec 22, 20231.90001.95201.84401.90001.90005,000
Dec 21, 20231.80002.02001.75001.86001.86008,700
Dec 20, 20231.94001.94001.82001.84001.84005,000
Dec 19, 20231.82001.94501.82001.83001.83003,800
Dec 18, 20231.94001.97001.82001.87001.870022,100
Dec 15, 20232.08002.08001.96601.98001.980012,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...