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

Indaptus Therapeutics Inc (NQ: INDP )

2.381 +0.041 (+1.75%)
Streaming Delayed Price Updated: 3:44 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 (%)
Oct 31, 2022 1.880 1.880 1.810 1.830 3,814 +0.03(+1.39%)
Oct 28, 2022 1.720 1.868 1.720 1.805 4,321 +0.09(+5.55%)
Oct 27, 2022 1.880 1.880 1.660 1.710 16,663 -0.12(-6.56%)
Oct 26, 2022 1.820 1.915 1.816 1.830 4,008 -0.02(-1.08%)
Oct 25, 2022 1.880 1.891 1.830 1.850 4,490 -0.03(-1.60%)
Oct 24, 2022 1.930 1.963 1.805 1.880 7,442 +0.05(+2.73%)
Oct 21, 2022 1.888 1.888 1.800 1.830 5,742 +0.01(+0.55%)
Oct 20, 2022 1.960 1.960 1.716 1.820 3,973 -0.04(-2.15%)
Oct 19, 2022 2.040 2.050 1.850 1.860 11,334 -0.02(-1.33%)
Oct 18, 2022 1.890 1.890 1.850 1.885 1,984 -0.01(-0.27%)
Oct 17, 2022 1.860 2.060 1.850 1.890 8,487 +0.09(+5.01%)
Oct 14, 2022 1.850 1.850 1.750 1.800 9,954 -0.06(-3.23%)
Oct 13, 2022 2.060 2.060 1.670 1.860 13,674 -0.07(-3.62%)
Oct 12, 2022 2.030 2.030 1.850 1.930 15,961 -0.01(-0.52%)
Oct 11, 2022 2.040 2.051 1.930 1.940 7,177 -0.11(-5.37%)
Oct 10, 2022 2.050 2.056 2.000 2.050 3,114 +0.03(+1.49%)
Oct 07, 2022 2.270 2.270 2.000 2.020 12,303 -0.08(-3.81%)
Oct 06, 2022 2.240 2.270 2.080 2.100 43,926 -0.09(-4.11%)
Oct 05, 2022 2.188 2.310 2.188 2.190 4,211 +0.01(+0.46%)
Oct 04, 2022 2.174 2.260 2.170 2.180 6,119 +0.02(+0.93%)
Oct 03, 2022 2.280 2.280 2.160 2.160 2,428 +0.00(+0.00%)
Sep 30, 2022 2.200 2.260 2.160 2.160 2,154 +0.00(+0.00%)
Sep 29, 2022 2.200 2.322 2.155 2.160 15,981 -0.16(-6.90%)
Sep 28, 2022 2.270 2.360 2.320 2.320 2,832 +0.01(+0.43%)
Sep 27, 2022 2.300 2.355 2.280 2.310 8,434 -0.01(-0.43%)
Sep 26, 2022 2.310 2.320 2.310 2.320 2,120 -0.02(-0.85%)
Sep 23, 2022 2.512 2.512 2.340 2.340 11,588 -0.16(-6.40%)
Sep 22, 2022 2.630 2.660 2.485 2.500 7,149 -0.27(-9.75%)
Sep 21, 2022 2.570 2.770 2.500 2.770 11,320 +0.14(+5.32%)
Sep 20, 2022 2.650 2.720 2.600 2.630 9,157 -0.13(-4.71%)
Sep 19, 2022 2.700 2.760 2.682 2.760 4,108 +0.01(+0.36%)
Sep 16, 2022 2.840 2.840 2.590 2.750 16,299 +0.07(+2.61%)
Sep 15, 2022 2.668 2.767 2.610 2.680 9,610 +0.08(+3.08%)
Sep 14, 2022 2.720 2.740 2.600 2.600 14,666 -0.16(-5.80%)
Sep 13, 2022 2.800 2.845 2.680 2.760 5,192 -0.10(-3.50%)
Sep 12, 2022 2.960 2.960 2.830 2.860 37,834 +0.06(+2.14%)
Sep 09, 2022 2.670 2.850 2.660 2.800 107,365 +0.17(+6.46%)
Sep 08, 2022 2.600 2.820 2.556 2.630 20,073 +0.01(+0.38%)
Sep 07, 2022 2.510 2.620 2.500 2.620 19,103 +0.16(+6.50%)
Sep 06, 2022 2.400 2.470 2.360 2.460 4,183 +0.03(+1.23%)
Sep 02, 2022 2.470 2.500 2.360 2.430 7,386 -0.08(-3.19%)
Sep 01, 2022 2.410 2.530 2.413 2.510 2,225 -0.01(-0.40%)
Aug 31, 2022 2.440 2.520 2.430 2.520 8,158 +0.06(+2.44%)
Aug 30, 2022 2.630 2.630 2.460 2.460 4,267 -0.12(-4.65%)
Aug 29, 2022 2.400 2.580 2.400 2.580 10,650 +0.12(+4.88%)
Aug 26, 2022 2.480 2.560 2.400 2.460 13,635 +0.01(+0.41%)
Aug 25, 2022 2.520 2.520 2.400 2.450 5,391 +0.10(+4.26%)
Aug 24, 2022 2.460 2.460 2.350 2.350 10,252 -0.04(-1.67%)
Aug 23, 2022 2.415 2.415 2.320 2.390 4,455 +0.03(+1.27%)
Aug 22, 2022 2.410 2.410 2.220 2.360 25,340 -0.11(-4.45%)
Aug 19, 2022 2.490 2.690 2.438 2.470 5,643 -0.12(-4.63%)
Aug 18, 2022 2.780 2.780 2.520 2.590 13,970 -0.08(-3.00%)
Aug 17, 2022 2.600 2.730 2.600 2.670 8,845 -0.03(-1.11%)
Aug 16, 2022 2.640 2.750 2.620 2.700 50,756 -0.20(-6.90%)
Aug 15, 2022 3.090 3.110 2.810 2.900 22,466 -0.09(-3.01%)
Aug 12, 2022 2.905 3.070 2.905 2.990 8,668 +0.01(+0.34%)
Aug 11, 2022 3.010 3.069 2.934 2.980 12,745 -0.02(-0.67%)
Aug 10, 2022 2.974 3.000 2.900 3.000 9,896 +0.10(+3.45%)
Aug 09, 2022 3.200 3.320 2.750 2.900 26,559 -0.41(-12.39%)
Aug 08, 2022 3.240 3.380 3.200 3.310 10,878 -0.02(-0.60%)
Aug 05, 2022 3.030 3.400 3.030 3.330 42,376 +0.18(+5.71%)
Aug 04, 2022 3.070 3.150 3.010 3.150 15,893 +0.12(+3.96%)
Aug 03, 2022 2.800 3.050 2.800 3.030 17,080 +0.22(+7.83%)
Aug 02, 2022 2.640 2.850 2.530 2.810 12,888 +0.09(+3.31%)
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.