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

Indaptus Therapeutics Inc (NQ: INDP )

1.000 -0.050 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.040 1.040 0.8400 1.000 102,470 -0.04(-4.31%)
Nov 21, 2024 1.050 1.060 1.020 1.045 9,062 -0.02(-1.42%)
Nov 20, 2024 1.040 1.080 1.029 1.060 11,840 +0.03(+2.91%)
Nov 19, 2024 1.080 1.083 1.020 1.030 41,111 -0.07(-6.36%)
Nov 18, 2024 1.160 1.200 1.100 1.100 16,575 -0.01(-0.90%)
Nov 15, 2024 1.110 1.150 1.110 1.110 19,164 -0.01(-1.33%)
Nov 14, 2024 1.180 1.180 1.111 1.125 14,776 -0.05(-4.26%)
Nov 13, 2024 1.150 1.200 1.147 1.175 10,989 +0.03(+2.17%)
Nov 12, 2024 1.140 1.200 1.128 1.150 9,333 -0.06(-4.96%)
Nov 11, 2024 1.240 1.308 1.165 1.210 29,960 +0.02(+1.68%)
Nov 08, 2024 1.260 1.305 1.140 1.190 35,677 +0.00(+0.00%)
Nov 07, 2024 1.178 1.250 1.172 1.190 26,389 +0.03(+2.59%)
Nov 06, 2024 1.150 1.200 1.110 1.160 24,662 +0.01(+0.87%)
Nov 05, 2024 1.170 1.190 1.140 1.150 13,109 -0.02(-1.71%)
Nov 04, 2024 1.140 1.215 1.130 1.170 39,687 +0.00(+0.43%)
Nov 01, 2024 1.150 1.201 1.080 1.165 93,640 -0.00(-0.43%)
Oct 31, 2024 1.250 1.250 1.135 1.170 48,617 -0.07(-5.65%)
Oct 30, 2024 1.200 1.250 1.190 1.240 34,466 +0.00(+0.00%)
Oct 29, 2024 1.430 1.430 1.160 1.240 124,307 -0.30(-19.48%)
Oct 28, 2024 1.330 1.540 1.232 1.540 122,654 +0.19(+14.07%)
Oct 25, 2024 1.480 1.540 1.220 1.350 156,200 -0.14(-9.39%)
Oct 24, 2024 1.640 1.690 1.460 1.490 198,859 -0.20(-11.83%)
Oct 23, 2024 1.750 1.780 1.440 1.690 598,998 -0.22(-11.40%)
Oct 22, 2024 1.560 2.080 1.550 1.907 4,462,413 +0.44(+29.76%)
Oct 21, 2024 1.440 1.470 1.412 1.470 4,146 -0.04(-2.63%)
Oct 18, 2024 1.510 1.570 1.380 1.510 37,875 -0.04(-2.60%)
Oct 17, 2024 1.470 1.550 1.400 1.550 18,769 +0.12(+8.39%)
Oct 16, 2024 1.330 1.430 1.240 1.430 61,944 +0.16(+12.60%)
Oct 15, 2024 1.240 1.300 1.237 1.270 12,025 +0.04(+3.25%)
Oct 14, 2024 1.390 1.390 1.190 1.230 32,845 -0.04(-3.15%)
Oct 11, 2024 1.150 1.320 1.110 1.270 64,181 +0.14(+12.39%)
Oct 10, 2024 1.100 1.152 1.100 1.130 40,684 +0.02(+2.26%)
Oct 09, 2024 1.150 1.150 1.095 1.105 17,658 -0.04(-3.91%)
Oct 08, 2024 1.160 1.180 1.150 1.150 3,917 -0.03(-2.54%)
Oct 07, 2024 1.100 1.204 1.100 1.180 5,032 +0.02(+1.72%)
Oct 04, 2024 1.216 1.216 1.130 1.160 2,850 -0.01(-0.85%)
Oct 03, 2024 1.190 1.190 1.109 1.170 20,949 -0.01(-0.85%)
Oct 02, 2024 1.110 1.270 1.110 1.180 12,443 +0.00(+0.00%)
Oct 01, 2024 1.240 1.240 1.150 1.180 16,282 -0.06(-4.84%)
Sep 30, 2024 1.300 1.385 1.180 1.240 23,432 -0.06(-4.62%)
Sep 27, 2024 1.110 1.390 1.100 1.300 71,098 +0.24(+22.64%)
Sep 26, 2024 1.160 1.160 1.030 1.060 61,658 -0.11(-9.40%)
Sep 25, 2024 1.240 1.250 1.170 1.170 9,757 -0.05(-4.10%)
Sep 24, 2024 1.280 1.360 1.220 1.220 29,888 -0.06(-4.69%)
Sep 23, 2024 1.480 1.480 1.280 1.280 22,473 -0.13(-9.22%)
Sep 20, 2024 1.450 1.493 1.400 1.410 24,618 -0.09(-6.00%)
Sep 19, 2024 1.470 1.530 1.468 1.500 9,331 +0.09(+6.38%)
Sep 18, 2024 1.560 1.560 1.410 1.410 11,106 -0.09(-6.00%)
Sep 17, 2024 1.570 1.620 1.500 1.500 4,843 -0.06(-3.85%)
Sep 16, 2024 1.550 1.595 1.434 1.560 18,425 +0.05(+3.31%)
Sep 13, 2024 1.500 1.560 1.480 1.510 38,485 -0.02(-1.31%)
Sep 12, 2024 1.550 1.630 1.510 1.530 6,567 -0.01(-0.65%)
Sep 11, 2024 1.520 1.568 1.480 1.540 9,917 +0.09(+6.21%)
Sep 10, 2024 1.440 1.523 1.439 1.450 9,208 +0.00(+0.00%)
Sep 09, 2024 1.420 1.450 1.204 1.450 19,240 +0.02(+1.40%)
Sep 06, 2024 1.450 1.475 1.410 1.430 29,232 -0.08(-5.30%)
Sep 05, 2024 1.500 1.510 1.450 1.510 27,169 +0.06(+4.14%)
Sep 04, 2024 1.550 1.600 1.420 1.450 23,425 -0.12(-7.64%)
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.