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, 2022 2.380 2.530 2.330 2.530 122,017 +0.15(+6.30%)
May 27, 2022 2.340 2.420 2.200 2.380 245,529 +0.04(+1.71%)
May 26, 2022 2.310 2.370 2.150 2.340 138,367 -0.04(-1.68%)
May 25, 2022 2.280 2.500 2.280 2.380 80,398 +0.04(+1.71%)
May 24, 2022 2.380 2.550 2.340 2.340 264,872 -0.30(-11.36%)
May 23, 2022 2.530 2.740 2.500 2.640 211,110 -0.11(-4.00%)
May 20, 2022 2.820 2.850 2.300 2.750 1,228,512 -0.22(-7.41%)
May 19, 2022 2.970 3.180 2.800 2.970 25,580,166 +0.47(+18.80%)
May 18, 2022 2.450 2.520 2.450 2.500 7,300 +0.05(+2.04%)
May 17, 2022 2.440 2.550 2.440 2.450 13,350 -0.02(-0.81%)
May 16, 2022 2.420 2.530 2.360 2.470 21,076 -0.01(-0.40%)
May 13, 2022 2.150 2.480 2.150 2.480 30,934 +0.16(+6.90%)
May 12, 2022 2.170 2.430 2.160 2.320 44,429 +0.11(+4.98%)
May 11, 2022 2.540 2.540 2.130 2.210 29,161 -0.22(-9.05%)
May 10, 2022 2.470 2.607 2.320 2.430 15,182 -0.03(-1.22%)
May 09, 2022 3.020 3.020 2.410 2.460 63,411 -0.46(-15.75%)
May 06, 2022 2.940 3.100 2.850 2.920 12,344 +0.01(+0.34%)
May 05, 2022 2.960 3.000 2.855 2.910 7,428 -0.11(-3.64%)
May 04, 2022 3.070 3.100 2.851 3.020 13,187 -0.08(-2.58%)
May 03, 2022 3.060 3.141 3.040 3.100 5,315 +0.00(+0.00%)
May 02, 2022 3.120 3.190 2.920 3.100 10,152 +0.17(+5.80%)
Apr 29, 2022 3.150 3.350 2.550 2.930 116,648 -0.33(-10.12%)
Apr 28, 2022 3.140 3.260 3.050 3.260 7,357 +0.01(+0.31%)
Apr 27, 2022 3.090 3.250 3.090 3.250 13,576 +0.16(+5.18%)
Apr 26, 2022 3.210 3.210 3.030 3.090 14,679 -0.09(-2.83%)
Apr 25, 2022 3.300 3.300 3.093 3.180 13,971 -0.10(-3.05%)
Apr 22, 2022 3.340 3.343 3.190 3.280 16,352 -0.04(-1.20%)
Apr 21, 2022 3.450 3.450 3.320 3.320 13,192 -0.11(-3.12%)
Apr 20, 2022 3.420 3.480 3.300 3.427 3,190 +0.07(+1.99%)
Apr 19, 2022 3.170 3.480 3.070 3.360 31,281 +0.16(+5.00%)
Apr 18, 2022 3.330 3.465 3.166 3.200 91,632 -0.23(-6.71%)
Apr 14, 2022 3.440 3.530 3.400 3.430 18,803 -0.09(-2.56%)
Apr 13, 2022 3.270 3.590 3.270 3.520 23,266 +0.12(+3.38%)
Apr 12, 2022 3.460 3.580 3.250 3.405 55,023 +0.03(+1.04%)
Apr 11, 2022 3.710 3.710 3.330 3.370 112,169 -0.33(-8.92%)
Apr 08, 2022 3.700 3.721 3.405 3.700 34,923 +0.01(+0.27%)
Apr 07, 2022 3.860 3.946 3.600 3.690 23,029 -0.17(-4.40%)
Apr 06, 2022 3.900 3.910 3.750 3.860 25,537 -0.11(-2.77%)
Apr 05, 2022 3.960 4.000 3.900 3.970 9,079 +0.02(+0.51%)
Apr 04, 2022 4.020 4.050 3.832 3.950 19,944 -0.07(-1.74%)
Apr 01, 2022 4.000 4.080 3.850 4.020 35,148 +0.02(+0.50%)
Mar 31, 2022 4.000 4.190 4.000 4.000 21,660 -0.17(-4.08%)
Mar 30, 2022 4.090 4.250 4.040 4.170 18,512 +0.04(+0.97%)
Mar 29, 2022 4.130 4.200 4.021 4.130 24,908 +0.01(+0.24%)
Mar 28, 2022 4.130 4.160 3.980 4.120 20,370 -0.09(-2.14%)
Mar 25, 2022 4.190 4.250 3.980 4.210 35,643 +0.05(+1.20%)
Mar 24, 2022 4.040 4.160 3.840 4.160 61,303 +0.14(+3.48%)
Mar 23, 2022 4.050 4.080 3.820 4.020 64,735 +0.15(+3.88%)
Mar 22, 2022 3.790 3.900 3.720 3.870 49,857 +0.02(+0.52%)
Mar 21, 2022 3.900 3.900 3.670 3.850 18,416 -0.03(-0.77%)
Mar 18, 2022 3.690 3.920 3.532 3.880 25,670 +0.23(+6.30%)
Mar 17, 2022 3.400 3.690 3.400 3.650 37,449 +0.23(+6.73%)
Mar 16, 2022 3.250 3.590 3.185 3.420 49,435 +0.23(+7.21%)
Mar 15, 2022 3.200 3.500 3.010 3.190 108,359 -0.07(-2.15%)
Mar 14, 2022 3.560 3.710 3.260 3.260 50,932 -0.47(-12.60%)
Mar 11, 2022 3.710 3.822 3.550 3.730 83,906 +0.03(+0.81%)
Mar 10, 2022 3.810 3.810 3.600 3.700 47,250 -0.15(-3.90%)
Mar 09, 2022 3.690 4.167 3.560 3.850 333,677 +0.19(+5.19%)
Mar 08, 2022 3.720 3.810 3.560 3.660 115,517 -0.19(-4.94%)
Mar 07, 2022 3.990 4.150 3.820 3.850 52,880 -0.32(-7.67%)
Mar 04, 2022 4.030 4.300 3.820 4.170 40,596 +0.14(+3.47%)
Mar 03, 2022 4.120 4.120 3.900 4.030 55,070 -0.05(-1.23%)
Mar 02, 2022 4.210 4.240 4.030 4.080 16,105 -0.04(-0.97%)
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.