Indaptus Therapeutics Inc (INDP) Historical Stock Data
2.24 ↓0.25 (-10.04%)
As of March 28, 2024, 12:26pm EST.
Historical Data
In the past 30 trading days, INDP is up 1.71% a day on average. There have been 16 days where Indaptus Therapeutics Inc closed green and 14 days where INDP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.39 | 2.24 | ↓$0.15 (-6.28%) | 2.03 | 2.42 | 57.04K |
2024-03-27 | 2.80 | 2.49 | ↓$0.31 (-11.07%) | 2.40 | 2.80 | 56.93K |
2024-03-26 | 2.47 | 2.80 | ↑$0.33 (13.36%) | 2.47 | 2.93 | 133.85K |
2024-03-25 | 2.15 | 2.48 | ↑$0.33 (15.35%) | 2.15 | 2.61 | 79.49K |
2024-03-22 | 2.23 | 2.32 | ↑$0.09 (4.04%) | 2.20 | 2.35 | 15.17K |
2024-03-21 | 2.29 | 2.27 | ↓$0.02 (-0.87%) | 2.21 | 2.40 | 20.41K |
2024-03-20 | 2.12 | 2.32 | ↑$0.20 (9.43%) | 2.12 | 2.44 | 113.85K |
2024-03-19 | 1.96 | 2.05 | ↑$0.09 (4.59%) | 1.96 | 2.09 | 7.48K |
2024-03-18 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.93 | 2.10 | 30.44K |
2024-03-15 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.87 | 2.01 | 29.75K |
2024-03-14 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.91 | 2.03 | 6.58K |
2024-03-13 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.94 | 2.06 | 28.94K |
2024-03-12 | 2.09 | 2.07 | ↓$0.02 (-0.96%) | 1.96 | 2.11 | 29.11K |
2024-03-11 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.99 | 2.14 | 26.81K |
2024-03-08 | 1.89 | 2.15 | ↑$0.26 (13.76%) | 1.86 | 2.17 | 42.33K |
2024-03-07 | 1.84 | 1.89 | ↑$0.05 (2.72%) | 1.81 | 1.90 | 15.86K |
2024-03-06 | 2.11 | 1.95 | ↓$0.16 (-7.58%) | 1.67 | 2.16 | 237.62K |
2024-03-05 | 2.31 | 2.19 | ↓$0.12 (-5.19%) | 2.06 | 2.55 | 171.10K |
2024-03-04 | 2.32 | 2.36 | ↑$0.04 (1.72%) | 2.12 | 2.60 | 3.38M |
2024-03-01 | 2.20 | 2.09 | ↓$0.11 (-5.00%) | 2.00 | 2.20 | 25.94K |
2024-02-29 | 2.07 | 2.20 | ↑$0.13 (6.28%) | 2.07 | 2.57 | 197.06K |
2024-02-28 | 1.95 | 1.98 | ↑$0.03 (1.72%) | 1.94 | 1.98 | 23.73K |
2024-02-27 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.81 | 1.94 | 12.87K |
2024-02-26 | 1.72 | 1.92 | ↑$0.20 (11.63%) | 1.72 | 1.97 | 27.70K |
2024-02-23 | 1.93 | 1.82 | ↓$0.11 (-5.70%) | 1.78 | 1.93 | 20.89K |
2024-02-22 | 1.78 | 1.91 | ↑$0.13 (7.30%) | 1.72 | 1.98 | 85.64K |
2024-02-21 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.61 | 1.77 | 6.37K |
2024-02-20 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.62 | 1.75 | 7.43K |
2024-02-16 | 1.71 | 1.63 | ↓$0.08 (-4.40%) | 1.60 | 1.76 | 13.62K |
2024-02-15 | 1.75 | 1.73 | ↓$0.02 (-1.35%) | 1.69 | 1.76 | 8.98K |
Create an account or log in to view more rows.
$INDP Pack it up boys.
$INDP Hold on to your Butts.
$INDP Hedgies
we aren't going anywhere!
$INDP Shorts are calling in all the favors
$INDP we always finish green after a red week. Less go!
$INDP starting to gap up a little
$INDP this will breakout Monday
$INDP time to short this
$INDP Holding
$INDP who is adding more tomorrow?