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 (%)
Jul 29, 2022 2.810 3.019 2.810 2.840 11,875 -0.16(-5.33%)
Jul 28, 2022 2.850 3.000 2.812 3.000 8,446 +0.20(+7.14%)
Jul 27, 2022 2.950 2.950 2.800 2.800 8,237 -0.05(-1.75%)
Jul 26, 2022 2.770 2.950 2.761 2.850 7,503 -0.05(-1.72%)
Jul 25, 2022 2.930 2.990 2.900 2.900 8,429 -0.09(-3.01%)
Jul 22, 2022 3.000 3.070 2.980 2.990 14,130 -0.11(-3.55%)
Jul 21, 2022 3.030 3.100 3.030 3.100 17,599 +0.05(+1.64%)
Jul 20, 2022 3.080 3.140 3.000 3.050 37,890 -0.09(-2.87%)
Jul 19, 2022 3.100 3.200 3.020 3.140 7,478 +0.02(+0.64%)
Jul 18, 2022 3.320 3.349 3.060 3.120 50,075 -0.21(-6.31%)
Jul 15, 2022 3.120 3.330 3.040 3.330 62,185 +0.25(+8.12%)
Jul 14, 2022 3.090 3.110 3.030 3.080 13,840 -0.07(-2.22%)
Jul 13, 2022 3.110 3.150 2.916 3.150 9,792 +0.07(+2.27%)
Jul 12, 2022 3.070 3.090 2.980 3.080 10,019 -0.05(-1.60%)
Jul 11, 2022 3.130 3.152 3.060 3.130 23,282 -0.05(-1.57%)
Jul 08, 2022 3.160 3.260 3.110 3.180 14,315 -0.10(-3.05%)
Jul 07, 2022 3.310 3.320 3.208 3.280 48,398 +0.01(+0.31%)
Jul 06, 2022 3.110 3.280 3.080 3.270 27,081 +0.12(+3.81%)
Jul 05, 2022 3.130 3.237 2.860 3.150 100,597 +0.02(+0.64%)
Jul 01, 2022 2.720 3.180 2.610 3.130 213,073 +0.52(+19.92%)
Jun 30, 2022 2.210 2.680 2.095 2.610 102,644 +0.34(+14.98%)
Jun 29, 2022 2.350 2.350 2.250 2.270 9,125 -0.07(-2.99%)
Jun 28, 2022 2.120 2.406 2.090 2.340 115,206 +0.23(+10.90%)
Jun 27, 2022 2.040 2.140 2.000 2.110 48,786 +0.08(+3.94%)
Jun 24, 2022 2.070 2.140 1.980 2.030 36,337 -0.01(-0.49%)
Jun 23, 2022 2.040 2.140 2.000 2.040 61,285 +0.01(+0.49%)
Jun 22, 2022 2.020 2.114 1.960 2.030 27,130 -0.03(-1.46%)
Jun 21, 2022 2.180 2.270 2.010 2.060 42,873 +0.12(+6.19%)
Jun 17, 2022 2.170 2.268 1.890 1.940 291,044 -0.23(-10.60%)
Jun 16, 2022 2.190 2.240 2.060 2.170 26,027 -0.07(-3.13%)
Jun 15, 2022 2.290 2.360 2.240 2.240 26,291 -0.01(-0.44%)
Jun 14, 2022 2.190 2.380 2.190 2.250 31,459 +0.04(+1.81%)
Jun 13, 2022 2.500 2.500 2.200 2.210 97,751 -0.45(-16.92%)
Jun 10, 2022 2.660 2.790 2.576 2.660 72,474 -0.02(-0.75%)
Jun 09, 2022 2.750 2.870 2.590 2.680 129,117 -0.04(-1.47%)
Jun 08, 2022 2.720 2.910 2.620 2.720 234,372 +0.16(+6.25%)
Jun 07, 2022 2.700 2.740 2.550 2.560 84,721 -0.09(-3.40%)
Jun 06, 2022 2.400 2.697 2.400 2.650 83,115 +0.19(+7.72%)
Jun 03, 2022 2.480 2.520 2.360 2.460 52,258 -0.01(-0.40%)
Jun 02, 2022 2.450 2.520 2.360 2.470 31,755 +0.01(+0.41%)
Jun 01, 2022 2.460 2.530 2.380 2.460 20,682 -0.07(-2.77%)
May 31, 2022 2.380 2.530 2.330 2.530 122,017 +0.15(+6.30%)
May 27, 2022 2.340 2.420 2.200 2.380 245,529 +0.04(+1.71%)
May 26, 2022 2.310 2.370 2.150 2.340 138,367 -0.04(-1.68%)
May 25, 2022 2.280 2.500 2.280 2.380 80,398 +0.04(+1.71%)
May 24, 2022 2.380 2.550 2.340 2.340 264,872 -0.30(-11.36%)
May 23, 2022 2.530 2.740 2.500 2.640 211,110 -0.11(-4.00%)
May 20, 2022 2.820 2.850 2.300 2.750 1,228,512 -0.22(-7.41%)
May 19, 2022 2.970 3.180 2.800 2.970 25,580,166 +0.47(+18.80%)
May 18, 2022 2.450 2.520 2.450 2.500 7,300 +0.05(+2.04%)
May 17, 2022 2.440 2.550 2.440 2.450 13,350 -0.02(-0.81%)
May 16, 2022 2.420 2.530 2.360 2.470 21,076 -0.01(-0.40%)
May 13, 2022 2.150 2.480 2.150 2.480 30,934 +0.16(+6.90%)
May 12, 2022 2.170 2.430 2.160 2.320 44,429 +0.11(+4.98%)
May 11, 2022 2.540 2.540 2.130 2.210 29,161 -0.22(-9.05%)
May 10, 2022 2.470 2.607 2.320 2.430 15,182 -0.03(-1.22%)
May 09, 2022 3.020 3.020 2.410 2.460 63,411 -0.46(-15.75%)
May 06, 2022 2.940 3.100 2.850 2.920 12,344 +0.01(+0.34%)
May 05, 2022 2.960 3.000 2.855 2.910 7,428 -0.11(-3.64%)
May 04, 2022 3.070 3.100 2.851 3.020 13,187 -0.08(-2.58%)
May 03, 2022 3.060 3.141 3.040 3.100 5,315 +0.00(+0.00%)
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.