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

Indaptus Therapeutics Inc (NQ: INDP )

2.310 -0.090 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 1.630 1.770 1.630 1.630 6,674 -0.02(-1.21%)
May 30, 2023 1.664 1.664 1.600 1.650 4,528 +0.05(+3.12%)
May 26, 2023 1.810 1.820 1.600 1.600 11,000 -0.22(-12.08%)
May 25, 2023 1.960 1.960 1.820 1.820 15,177 -0.13(-6.67%)
May 24, 2023 2.020 2.045 1.950 1.950 6,923 -0.13(-6.25%)
May 23, 2023 2.061 2.127 2.061 2.080 5,046 -0.01(-0.48%)
May 22, 2023 2.170 2.170 2.000 2.090 11,654 -0.03(-1.58%)
May 19, 2023 2.170 2.180 2.040 2.123 13,142 +0.03(+1.65%)
May 18, 2023 1.980 2.130 1.980 2.089 4,784 +0.04(+1.91%)
May 17, 2023 2.180 2.180 2.050 2.050 3,643 -0.02(-0.97%)
May 16, 2023 2.140 2.150 2.010 2.070 7,156 -0.01(-0.48%)
May 15, 2023 2.110 2.140 2.000 2.080 6,134 -0.03(-1.42%)
May 12, 2023 2.150 2.150 2.015 2.110 5,881 +0.16(+8.21%)
May 11, 2023 2.050 2.290 1.945 1.950 14,082 -0.20(-9.30%)
May 10, 2023 2.050 2.150 2.020 2.150 13,478 +0.13(+6.44%)
May 09, 2023 1.800 2.350 1.800 2.020 65,870 -0.39(-16.18%)
May 08, 2023 2.500 2.540 2.370 2.410 17,518 -0.06(-2.43%)
May 05, 2023 2.500 2.520 2.406 2.470 6,418 -0.02(-0.80%)
May 04, 2023 2.632 2.632 2.470 2.490 21,143 -0.12(-4.59%)
May 03, 2023 2.620 2.680 2.581 2.610 12,602 +0.03(+1.25%)
May 02, 2023 2.510 2.655 2.510 2.578 13,893 +0.05(+1.89%)
May 01, 2023 2.560 2.620 2.510 2.530 18,743 -0.08(-3.03%)
Apr 28, 2023 2.690 2.730 2.530 2.609 22,093 -0.06(-2.30%)
Apr 27, 2023 2.710 2.750 2.615 2.671 7,302 +0.10(+3.91%)
Apr 26, 2023 2.700 2.775 2.480 2.570 31,102 -0.06(-2.28%)
Apr 25, 2023 2.600 2.650 2.520 2.630 10,489 +0.02(+0.76%)
Apr 24, 2023 2.920 2.920 2.560 2.610 53,649 -0.25(-8.74%)
Apr 21, 2023 2.800 2.990 2.700 2.860 32,479 +0.06(+2.07%)
Apr 20, 2023 2.990 3.030 2.700 2.802 94,172 -0.24(-7.83%)
Apr 19, 2023 2.300 3.050 2.160 3.040 991,599 +0.57(+23.17%)
Apr 18, 2023 2.140 2.540 2.110 2.468 48,724 +0.48(+24.03%)
Apr 17, 2023 1.970 2.080 1.900 1.990 12,881 +0.04(+2.05%)
Apr 14, 2023 1.850 1.950 1.780 1.950 9,735 +0.13(+7.14%)
Apr 13, 2023 1.850 1.850 1.820 1.820 1,552 +0.01(+0.55%)
Apr 12, 2023 1.810 1.810 1.810 1.810 748 +0.01(+0.56%)
Apr 11, 2023 1.790 1.800 1.760 1.800 2,262 +0.01(+0.28%)
Apr 10, 2023 1.720 1.860 1.720 1.795 1,339 +0.06(+3.76%)
Apr 06, 2023 1.740 1.890 1.720 1.730 1,968 -0.04(-2.47%)
Apr 05, 2023 1.840 1.840 1.768 1.774 1,793 -0.04(-2.00%)
Apr 04, 2023 1.740 1.850 1.740 1.810 6,537 -0.04(-2.16%)
Apr 03, 2023 1.880 1.880 1.790 1.850 5,253 +0.00(+0.00%)
Mar 31, 2023 1.880 1.880 1.793 1.850 6,691 +0.08(+4.51%)
Mar 30, 2023 1.820 1.891 1.770 1.770 2,335 -0.06(-3.27%)
Mar 29, 2023 1.790 1.830 1.780 1.830 7,155 +0.07(+3.98%)
Mar 28, 2023 1.760 1.814 1.750 1.760 8,477 -0.05(-3.03%)
Mar 27, 2023 1.900 1.940 1.790 1.815 44,918 -0.08(-4.47%)
Mar 24, 2023 1.830 1.903 1.800 1.900 6,414 +0.09(+4.97%)
Mar 23, 2023 1.720 1.810 1.640 1.810 8,726 +0.14(+8.38%)
Mar 22, 2023 1.600 1.694 1.590 1.670 1,327 +0.05(+3.09%)
Mar 21, 2023 1.790 1.790 1.530 1.620 6,538 -0.06(-3.57%)
Mar 20, 2023 1.680 1.680 1.650 1.680 5,282 +0.06(+3.70%)
Mar 17, 2023 1.500 1.660 1.500 1.620 2,871 +0.10(+6.34%)
Mar 16, 2023 1.510 1.669 1.510 1.523 6,876 +0.00(+0.22%)
Mar 15, 2023 1.500 1.587 1.510 1.520 3,051 -0.05(-3.18%)
Mar 14, 2023 1.610 1.685 1.540 1.570 7,087 -0.11(-6.55%)
Mar 13, 2023 1.740 1.740 1.660 1.680 2,384 -0.01(-0.54%)
Mar 10, 2023 1.692 1.750 1.670 1.689 9,864 +0.08(+4.92%)
Mar 09, 2023 1.705 1.720 1.600 1.610 5,839 -0.04(-2.42%)
Mar 08, 2023 1.660 1.660 1.620 1.650 11,770 -0.01(-0.60%)
Mar 07, 2023 1.710 1.710 1.620 1.660 13,156 -0.02(-1.20%)
Mar 06, 2023 1.770 1.770 1.680 1.680 4,351 -0.04(-2.31%)
Mar 03, 2023 1.790 1.800 1.720 1.720 19,461 -0.03(-1.78%)
Mar 02, 2023 1.720 1.780 1.661 1.751 14,374 +0.05(+3.01%)
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.