MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INDP — Indaptus Therapeutics, Inc. Common Stock
NasdaqIndaptus Therapeutics, Inc. Common Stock
$2.51
+0.13(+5.46%)
- O
- 2.35
- H
- 2.53
- L
- 2.25
- V
- 356.6K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.51
Period Return-80.12%
Period High$19.91
Period Low$0.92
Avg Daily Volume571.1K
Total Trading Days365
INDP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.35 | $2.53 | $2.25 | $2.51 | +$0.13 | +5.46% | 356,597 | $2.38 | $2.25 $2.53 |
| Oct 2, 2026 | $2.11 | $2.42 | $1.94 | $2.38 | +$0.26 | +12.26% | 568,150 | $2.26 | $1.94 $2.42 |
| Oct 1, 2026 | $2.28 | $2.41 | $2.08 | $2.12 | $-0.18 | -7.83% | 479,388 | $2.19 | $2.08 $2.41 |
| Sep 30, 2026 | $2.87 | $2.91 | $2.26 | $2.30 | $-0.55 | -19.30% | 643,172 | $2.43 | $2.26 $2.91 |
| Sep 29, 2026 | $3.24 | $3.32 | $2.81 | $2.85 | $-0.44 | -13.37% | 590,370 | $2.95 | $2.81 $3.32 |
| Sep 28, 2026 | $3.78 | $3.83 | $3.13 | $3.29 | $-0.56 | -14.55% | 584,287 | $3.28 | $3.13 $3.83 |
| Sep 25, 2026 | $4.00 | $4.00 | $3.46 | $3.85 | $-0.15 | -3.75% | 570,931 | $3.72 | $3.46 $4.00 |
| Sep 24, 2026 | $3.77 | $4.11 | $3.76 | $4.00 | +$0.23 | +6.10% | 516,796 | $3.98 | $3.76 $4.11 |
| Sep 23, 2026 | $3.93 | $4.22 | $3.57 | $3.77 | $-0.22 | -5.51% | 624,670 | $3.88 | $3.57 $4.22 |
| Sep 22, 2026 | $3.10 | $4.06 | $2.95 | $3.99 | +$0.90 | +29.13% | 1,270,092 | $3.59 | $2.95 $4.06 |
| Sep 21, 2026 | $3.55 | $3.55 | $2.90 | $3.09 | $-0.46 | -12.96% | 719,540 | $3.17 | $2.90 $3.55 |
| Sep 18, 2026 | $3.85 | $4.09 | $3.51 | $3.55 | $-0.38 | -9.67% | 1,163,500 | $3.71 | $3.51 $4.09 |
| Sep 17, 2026 | $3.30 | $3.98 | $3.27 | $3.93 | +$0.72 | +22.43% | 920,856 | $3.62 | $3.27 $3.98 |
| Sep 16, 2026 | $3.66 | $3.69 | $2.90 | $3.21 | $-0.43 | -11.81% | 1,200,628 | $3.27 | $2.90 $3.69 |
| Sep 15, 2026 | $3.40 | $3.69 | $3.05 | $3.64 | +$0.50 | +15.92% | 1,937,023 | $3.43 | $3.05 $3.69 |
| Sep 14, 2026 | $2.80 | $3.18 | $2.69 | $3.14 | +$0.37 | +13.36% | 1,359,618 | $2.94 | $2.69 $3.18 |
| Sep 11, 2026 | $2.70 | $2.94 | $2.46 | $2.77 | +$0.21 | +8.20% | 1,802,259 | $2.71 | $2.46 $2.94 |
| Sep 10, 2026 | $2.00 | $2.63 | $1.97 | $2.56 | +$0.48 | +23.08% | 3,181,064 | $2.47 | $1.97 $2.63 |
| Sep 9, 2026 | $1.92 | $2.39 | $1.89 | $2.08 | +$0.23 | +12.43% | 5,675,556 | $2.19 | $1.89 $2.39 |
| Sep 8, 2026 | $1.29 | $1.94 | $1.27 | $1.85 | +$0.63 | +51.64% | 8,463,116 | $1.71 | $1.27 $1.94 |
| Sep 4, 2026 | $1.20 | $1.24 | $1.17 | $1.22 | +$0.06 | +5.17% | 133,113 | $1.19 | $1.17 $1.24 |
| Sep 3, 2026 | $1.16 | $1.19 | $1.14 | $1.16 | $-0.01 | -0.85% | 249,916 | $1.16 | $1.14 $1.19 |
| Sep 2, 2026 | $1.17 | $1.20 | $1.13 | $1.17 | +$0.04 | +3.54% | 331,713 | $1.15 | $1.13 $1.20 |
| Sep 1, 2026 | $1.10 | $1.16 | $1.10 | $1.13 | $-0.02 | -1.31% | 75,299 | $1.13 | $1.10 $1.16 |
| Aug 31, 2026 | $1.14 | $1.17 | $1.09 | $1.15 | +$0.01 | +0.44% | 140,263 | $1.12 | $1.09 $1.17 |
| Aug 28, 2026 | $1.16 | $1.18 | $1.10 | $1.14 | $-0.02 | -1.72% | 104,084 | $1.14 | $1.10 $1.18 |
| Aug 27, 2026 | $1.13 | $1.24 | $1.09 | $1.16 | +$0.02 | +1.75% | 404,594 | $1.14 | $1.09 $1.24 |
| Aug 26, 2026 | $1.09 | $1.16 | $1.06 | $1.14 | +$0.05 | +4.11% | 206,024 | $1.12 | $1.06 $1.16 |
| Aug 25, 2026 | $1.15 | $1.18 | $1.09 | $1.10 | $-0.07 | -5.60% | 497,159 | $1.14 | $1.09 $1.18 |
| Aug 24, 2026 | $1.24 | $1.29 | $1.13 | $1.16 | $-0.13 | -10.08% | 293,729 | $1.18 | $1.13 $1.29 |