Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indaptus Therapeutics Inc (NQ: INDP )

2.330 -0.010 (-0.43%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.650 4.990 143,739 +0.40(+8.71%)
Jan 28, 2022 4.400 4.600 4.310 4.590 84,138 +0.28(+6.50%)
Jan 27, 2022 5.000 5.000 4.260 4.310 156,506 -0.59(-12.04%)
Jan 26, 2022 5.000 5.001 4.790 4.900 36,192 +0.09(+1.87%)
Jan 25, 2022 4.730 4.960 4.720 4.810 39,988 -0.10(-2.04%)
Jan 24, 2022 4.570 4.950 4.460 4.910 89,276 +0.07(+1.45%)
Jan 21, 2022 4.950 5.110 4.770 4.840 177,403 -0.28(-5.47%)
Jan 20, 2022 5.140 5.280 5.060 5.120 68,448 +0.00(+0.00%)
Jan 19, 2022 5.200 5.320 5.050 5.120 87,674 +0.02(+0.39%)
Jan 18, 2022 5.080 5.270 4.990 5.100 96,616 -0.18(-3.41%)
Jan 14, 2022 5.280 0 +0.21(+4.14%)
Jan 13, 2022 5.450 5.450 5.020 5.070 100,822 -0.30(-5.59%)
Jan 12, 2022 5.470 5.490 5.330 5.370 53,298 -0.06(-1.10%)
Jan 11, 2022 5.230 5.749 5.200 5.430 225,949 +0.15(+2.84%)
Jan 10, 2022 5.460 5.460 5.140 5.280 162,964 -0.34(-6.05%)
Jan 07, 2022 5.740 6.000 5.570 5.620 322,100 -0.19(-3.27%)
Jan 06, 2022 5.500 5.810 5.200 5.810 358,967 +0.25(+4.50%)
Jan 05, 2022 5.900 5.990 5.420 5.560 404,670 -0.52(-8.55%)
Jan 04, 2022 6.370 7.100 5.710 6.080 1,876,657 -0.09(-1.46%)
Jan 03, 2022 5.710 6.170 5.560 6.170 1,018,659 +0.47(+8.25%)
Dec 31, 2021 5.660 6.180 5.660 5.700 458,148 +0.00(+0.00%)
Dec 30, 2021 5.350 5.890 5.300 5.700 252,006 +0.30(+5.56%)
Dec 29, 2021 5.640 5.700 5.210 5.400 172,181 -0.27(-4.76%)
Dec 28, 2021 6.130 6.190 5.630 5.670 195,529 -0.46(-7.50%)
Dec 27, 2021 6.050 6.330 5.900 6.130 152,216 +0.08(+1.32%)
Dec 23, 2021 5.930 6.260 5.850 6.050 167,980 +0.10(+1.68%)
Dec 22, 2021 5.980 6.090 5.790 5.950 42,345 -0.05(-0.83%)
Dec 21, 2021 5.710 6.200 5.662 6.000 330,195 +0.39(+6.95%)
Dec 20, 2021 5.840 5.891 5.300 5.610 177,945 -0.41(-6.81%)
Dec 17, 2021 5.910 6.350 5.735 6.020 179,500 +0.02(+0.33%)
Dec 16, 2021 6.330 6.380 5.660 6.000 228,038 -0.34(-5.36%)
Dec 15, 2021 6.020 6.370 5.780 6.340 262,675 +0.22(+3.59%)
Dec 14, 2021 6.160 6.410 5.910 6.120 149,724 -0.20(-3.16%)
Dec 13, 2021 6.140 6.390 5.900 6.320 161,304 +0.18(+2.93%)
Dec 10, 2021 5.710 6.270 5.680 6.140 392,024 +0.46(+8.10%)
Dec 09, 2021 5.880 6.380 5.630 5.680 371,480 -0.31(-5.18%)
Dec 08, 2021 5.700 6.490 5.580 5.990 584,673 +0.29(+5.09%)
Dec 07, 2021 5.680 6.040 5.510 5.700 232,876 +0.08(+1.42%)
Dec 06, 2021 5.100 5.800 4.890 5.620 225,612 +0.41(+7.87%)
Dec 03, 2021 5.400 5.400 4.880 5.210 269,667 -0.21(-3.87%)
Dec 02, 2021 5.450 5.460 5.079 5.420 149,011 +0.07(+1.31%)
Dec 01, 2021 5.960 6.000 5.300 5.350 196,299 -0.60(-10.08%)
Nov 30, 2021 6.010 6.171 5.600 5.950 423,264 -0.18(-2.94%)
Nov 29, 2021 5.860 6.370 5.660 6.130 369,991 +0.34(+5.87%)
Nov 26, 2021 5.660 5.850 5.640 5.790 55,096 -0.18(-3.02%)
Nov 24, 2021 5.740 5.990 5.500 5.970 104,423 +0.28(+4.92%)
Nov 23, 2021 5.420 6.070 5.316 5.690 443,824 +0.31(+5.76%)
Nov 22, 2021 5.710 5.760 5.360 5.380 156,874 -0.27(-4.78%)
Nov 19, 2021 5.680 5.930 5.550 5.650 126,082 +0.06(+1.07%)
Nov 18, 2021 5.900 5.690 5.570 5.590 177,776 -0.34(-5.73%)
Nov 17, 2021 6.510 6.510 5.910 5.930 342,291 -0.64(-9.74%)
Nov 16, 2021 6.700 7.050 6.570 6.570 318,487 -0.18(-2.67%)
Nov 15, 2021 7.110 7.170 6.700 6.750 409,906 -0.74(-9.88%)
Nov 12, 2021 7.330 7.490 7.230 7.490 97,353 +0.15(+2.04%)
Nov 11, 2021 7.200 7.700 7.200 7.340 283,301 +0.06(+0.82%)
Nov 10, 2021 7.200 7.280 226,327 +0.05(+0.69%)
Nov 09, 2021 7.330 7.350 7.110 7.230 82,122 -0.16(-2.17%)
Nov 08, 2021 7.520 7.620 7.370 7.390 117,169 -0.14(-1.86%)
Nov 05, 2021 7.700 7.700 7.360 7.530 137,507 -0.22(-2.84%)
Nov 04, 2021 7.430 7.950 7.362 7.750 708,314 +0.28(+3.75%)
Nov 03, 2021 7.310 7.470 7.170 7.470 156,681 +0.07(+0.95%)
Nov 02, 2021 7.500 7.500 7.186 7.400 139,885 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.