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: 2:03 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 (%)
Mar 31, 2022 4.000 4.190 4.000 4.000 21,660 -0.17(-4.08%)
Mar 30, 2022 4.090 4.250 4.040 4.170 18,512 +0.04(+0.97%)
Mar 29, 2022 4.130 4.200 4.021 4.130 24,908 +0.01(+0.24%)
Mar 28, 2022 4.130 4.160 3.980 4.120 20,370 -0.09(-2.14%)
Mar 25, 2022 4.190 4.250 3.980 4.210 35,643 +0.05(+1.20%)
Mar 24, 2022 4.040 4.160 3.840 4.160 61,303 +0.14(+3.48%)
Mar 23, 2022 4.050 4.080 3.820 4.020 64,735 +0.15(+3.88%)
Mar 22, 2022 3.790 3.900 3.720 3.870 49,857 +0.02(+0.52%)
Mar 21, 2022 3.900 3.900 3.670 3.850 18,416 -0.03(-0.77%)
Mar 18, 2022 3.690 3.920 3.532 3.880 25,670 +0.23(+6.30%)
Mar 17, 2022 3.400 3.690 3.400 3.650 37,449 +0.23(+6.73%)
Mar 16, 2022 3.250 3.590 3.185 3.420 49,435 +0.23(+7.21%)
Mar 15, 2022 3.200 3.500 3.010 3.190 108,359 -0.07(-2.15%)
Mar 14, 2022 3.560 3.710 3.260 3.260 50,932 -0.47(-12.60%)
Mar 11, 2022 3.710 3.822 3.550 3.730 83,906 +0.03(+0.81%)
Mar 10, 2022 3.810 3.810 3.600 3.700 47,250 -0.15(-3.90%)
Mar 09, 2022 3.690 4.167 3.560 3.850 333,677 +0.19(+5.19%)
Mar 08, 2022 3.720 3.810 3.560 3.660 115,517 -0.19(-4.94%)
Mar 07, 2022 3.990 4.150 3.820 3.850 52,880 -0.32(-7.67%)
Mar 04, 2022 4.030 4.300 3.820 4.170 40,596 +0.14(+3.47%)
Mar 03, 2022 4.120 4.120 3.900 4.030 55,070 -0.05(-1.23%)
Mar 02, 2022 4.210 4.240 4.030 4.080 16,105 -0.04(-0.97%)
Mar 01, 2022 4.170 4.370 4.090 4.120 29,213 -0.06(-1.44%)
Feb 28, 2022 4.200 4.260 4.150 4.180 14,509 +0.00(+0.00%)
Feb 25, 2022 4.360 4.430 4.180 4.180 22,381 -0.20(-4.57%)
Feb 24, 2022 4.020 4.430 3.940 4.380 38,599 +0.07(+1.62%)
Feb 23, 2022 4.570 4.700 4.290 4.310 49,388 -0.22(-4.86%)
Feb 22, 2022 4.560 4.740 4.410 4.530 33,660 -0.08(-1.74%)
Feb 18, 2022 4.610 0 -0.34(-6.87%)
Feb 17, 2022 5.010 5.190 4.900 4.950 42,742 -0.22(-4.26%)
Feb 16, 2022 5.000 5.230 4.910 5.170 20,901 +0.17(+3.40%)
Feb 15, 2022 5.030 5.135 4.940 5.000 27,015 +0.04(+0.81%)
Feb 14, 2022 4.870 5.170 4.866 4.960 39,568 +0.10(+2.06%)
Feb 11, 2022 5.470 5.470 4.860 4.860 73,574 -0.55(-10.17%)
Feb 10, 2022 5.090 5.430 5.090 5.410 46,765 +0.16(+3.05%)
Feb 09, 2022 5.070 5.280 4.890 5.250 43,261 +0.22(+4.37%)
Feb 08, 2022 4.930 5.050 4.820 5.030 29,816 +0.08(+1.62%)
Feb 07, 2022 4.800 5.000 4.690 4.950 54,241 +0.15(+3.13%)
Feb 04, 2022 4.610 4.800 4.454 4.800 41,152 +0.23(+5.03%)
Feb 03, 2022 4.590 4.475 4.570 63,759 -0.14(-2.97%)
Feb 02, 2022 5.050 5.050 4.660 4.710 88,915 -0.26(-5.23%)
Feb 01, 2022 5.130 5.130 4.790 4.970 193,172 -0.02(-0.40%)
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%)
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.