Indaptus Therapeutics Inc Historical Data - INDP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Indaptus Therapeutics Inc (INDP)
Indaptus Therapeutics Inc (INDP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-9.00900900901	2.22	2.28	1.9719	10713	2.06082446	CS
4	-0.24	-10.6194690265	2.26	2.95	1.9719	24292	2.51250648	CS
12	0.41	25.4658385093	1.61	2.95	1.56	94274	2.31888525	CS
26	-0.54	-21.09375	2.56	3.25	1.56	51217	2.30313639	CS
52	-0.6	-22.9007633588	2.62	4.08	1.56	33225	2.32470679	CS
156	-8.08	-80	10.1	28.8299	1.25	462271	9.30470542	CS
260	-8.08	-80	10.1	28.8299	1.25	462271	9.30470542	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714775700	2.02	0.02	0.75	2.02	2.11	2	2891
1714689300	2.005	-0.02	-1.05	2	2.1618	1.9801	11716
1714602900	2.0261999	-0.14	-6.63	2.2599999	2.2799999	1.9719	21266
1714516500	2.17	0.05	2.27	2.14	2.2271	2.14	4784
1714430100	2.1218	0.01	0.56	2.25	2.25	2.06	7724
1714170900	2.11	-0.07	-3.21	2.22	2.22	2.0486	8075
1714084500	2.18	-0.17	-7.23	2.31	2.35	2.15	29194
1713998100	2.35	-0.14	-5.62	2.45	2.67	2.255	49609
1713911700	2.49	0.05	2.05	2.44	2.68	2.44	7360
1713825300	2.44	0.08	3.39	2.36	2.48	2.36	4186
1713566100	2.36	-0.16	-6.35	2.49	2.555	2.34	10645
1713479700	2.52	-0.14	-5.26	2.58	2.63	2.45	27005
1713393300	2.66	-0.13	-4.66	2.74	2.74	2.35	25078
1713306900	2.7899	0.17	6.59	2.69	2.7899	2.69	7407
1713220500	2.6174	-0.15	-5.51	2.95	2.95	2.52	55048
1712961300	2.77	0.02	0.73	2.74	2.87	2.71	53965
1712874900	2.75	0.23	9.13	2.5	2.75	2.45	94024
1712788500	2.5198999	0.06	2.43	2.48	2.54	2.31	20114
1712702100	2.46	0.08	3.14	2.44	2.46	2.32	10338
1712615700	2.3849999	-0.06	-2.25	2.47	2.47	2.3111	13250
1712356500	2.44	0.19	8.44	2.2599999	2.4799	2.25	25050
1712270100	2.25	0	0.00	2.2	2.29	2.09	9192
1712183700	2.25	-0.09	-3.85	2.36	2.36	2.25	11200
1712097300	2.34	0.04	1.74	2.37	2.37	2.255	6816
1712010900	2.3	0.06	2.68	2.2599999	2.52	2.2599999	30488
1711665300	2.24	-0.25	-10.04	2.39	2.42	2.0299999	57043
1711578900	2.49	-0.31	-11.07	2.8	2.8	2.4	56815
1711492500	2.7999	0.32	12.90	2.47	2.9299	2.47	133597
1711406100	2.48	0.16	6.90	2.15	2.61	2.15	79488
1711146900	2.32	0.05	2.20	2.3	2.35	2.2001	14167
1711060500	2.27	-0.05	-2.16	2.29	2.3999	2.21	20258
1710974100	2.32	0.27	13.17	2.12	2.4442	2.12	113850
1710887700	2.05	0.12	6.22	1.92	2.09	1.92	7459
1710801300	1.93	0.06	3.21	1.95	2.0999	1.93	30436
1710542100	1.87	-0.04	-2.09	1.91	2.0099999	1.87	29747
1710455700	1.91	-0.09	-4.50	1.94	2.0299999	1.87	6575
1710369300	2	-0.07	-3.38	2.0099999	2.06	1.94	27768
1710282900	2.07	0.05	2.48	2.05	2.1123	1.96	28949
1710196500	2.02	-0.13	-6.05	2	2.1365	1.99	26798
1709940900	2.15	0.26	13.76	1.89	2.17	1.8649	41807
1709854500	1.89	-0.06	-3.08	1.84	1.9	1.8101	15795
1709768100	1.95	-0.24	-10.96	2.11	2.16	1.6699	237831
1709681700	2.19	-0.17	-7.20	2.31	2.55	2.06	171099
1709595300	2.36	0.27	12.92	2.31	2.6	2.12	3377057
1709336100	2.09	-0.11	-5.00	2.2	2.2	2	25934
1709249700	2.2	0.22	11.11	2.07	2.57	2.07	196938
1709163300	1.98	0.04	2.06	1.94	1.98	1.94	18373
1709076900	1.94	0.02	1.04	1.9	1.94	1.81	12869
1708990500	1.92	0.1	5.49	1.72	1.9678	1.72	27703
1708731300	1.82	-0.09	-4.71	1.93	1.93	1.78	20889
1708644900	1.91	0.21	12.35	1.72	1.98	1.715	85542
1708558500	1.7	0	0.00	1.62	1.7717	1.6111	6369
1708472100	1.7	0.07	4.29	1.62	1.75	1.62	7429
1708126500	1.6299999	-0.1	-5.58	1.73	1.76	1.6	13624
1708040100	1.7263	0.05	2.76	1.75	1.76	1.69	8976
1707953700	1.68	0.01	0.71	1.57	1.68	1.57	2295
1707867300	1.6681999	-0.02	-1.29	1.67	1.7599	1.56	11429
1707780900	1.69	-0.01	-0.59	1.6399999	1.71	1.6399999	6922
1707521700	1.7	0	0.00	1.61	1.7299	1.61	2506
1707435300	1.7	0	0.00	1.71	1.74	1.7	2617
1707348900	1.7	-0.05	-2.86	1.65	1.7899	1.65	1919
1707262500	1.75	-0.01	-0.57	1.78	1.78	1.59	9372

Indaptus Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions