Skip to main content
INDP logo

Indaptus Therapeutics, Inc.

INDPNASDAQHealthcareBiotechnology

$3.34Today:- (-)1Y −15.77%

As of Oct 26, 2026 close

Market cap
$387.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.92$5.96
Volume (live)
-
Avg. volume (3M)
617.14K

Indaptus Therapeutics (INDP) Historical Stock Prices

Analyze Indaptus Therapeutics (INDP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Indaptus Therapeutics (INDP) Interactive Price Chart

Interactive historical price chart showing Indaptus Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

INDP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INDP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20263.223.423.163.343.34352.84K
Oct 23, 20263.003.222.863.163.16287.48K
Oct 22, 20263.233.232.932.992.99224.17K
Oct 21, 20262.933.282.853.163.16528.99K
Oct 20, 20262.752.972.702.962.96218.73K
Oct 19, 20262.552.802.472.732.73178.22K
Oct 16, 20262.882.922.552.632.63496.18K
Oct 15, 20262.252.892.252.852.851.28M
Oct 14, 20262.342.402.022.212.21449.82K
Oct 13, 20262.442.522.352.392.39119.36K
Oct 12, 20262.502.712.402.442.44363.21K
Oct 9, 20262.352.632.352.512.51467.59K
Oct 8, 20262.372.532.292.372.37505.43K
Oct 7, 20262.572.572.232.262.26588.50K
Oct 6, 20262.512.612.392.592.59276.57K
Oct 5, 20262.352.532.252.512.51361.48K
Oct 2, 20262.112.421.942.382.38568.15K
Oct 1, 20262.282.412.082.122.12479.39K
Sep 30, 20262.872.912.262.302.30643.17K
Sep 29, 20263.243.312.812.852.85590.37K
Sep 28, 20263.783.833.133.293.29584.29K
Sep 25, 20264.004.003.463.853.85570.93K
Sep 24, 20263.774.113.764.004.00516.79K
Sep 23, 20263.934.223.573.773.77624.67K
Sep 22, 20263.104.062.953.993.991.27M
Sep 21, 20263.553.552.903.093.09719.54K
Sep 18, 20263.854.093.513.553.551.16M
Sep 17, 20263.303.983.273.933.93920.86K
Sep 16, 20263.663.692.903.213.211.20M
Sep 15, 20263.403.693.053.643.641.96M
Sep 14, 20262.803.182.693.143.141.39M
Sep 11, 20262.702.942.462.772.771.80M
Sep 10, 20262.002.631.972.562.563.18M
Sep 9, 20261.922.391.892.082.085.68M
Sep 8, 20261.281.941.271.851.858.46M
Sep 4, 20261.201.241.171.221.22133.11K
Sep 3, 20261.161.191.141.161.16249.91K
Sep 2, 20261.171.201.131.171.17331.83K
Sep 1, 20261.101.161.101.131.1375.30K
Aug 31, 20261.141.171.091.151.15140.26K
Aug 28, 20261.161.191.101.141.14104.08K
Aug 27, 20261.131.241.091.161.16404.59K
Aug 26, 20261.091.161.061.141.14206.02K
Aug 25, 20261.151.181.091.091.09497.16K
Aug 24, 20261.241.291.131.161.16293.73K
Aug 21, 20261.391.581.181.291.291.14M
Aug 20, 20260.941.420.941.381.3811.75M
Aug 19, 20260.941.110.930.940.94813.17K
Aug 18, 20261.001.020.920.940.94341.45K
Aug 17, 20261.101.240.981.001.00359.56K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.