Indaptus Therapeutics Inc (NQ: INDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.750	2.940	2.635	2.880	73,219	+0.27(+10.34%)
Aug 30, 2023	2.410	2.750	2.371	2.610	33,116	+0.09(+3.57%)
Aug 29, 2023	2.420	2.548	2.350	2.520	9,259	+0.00(+0.00%)
Aug 28, 2023	2.480	2.520	2.330	2.520	6,882	+0.20(+8.62%)
Aug 25, 2023	2.460	2.590	2.300	2.320	18,428	-0.23(-9.02%)
Aug 24, 2023	2.410	2.560	2.408	2.550	2,321	-0.05(-1.92%)
Aug 23, 2023	2.530	2.600	2.528	2.600	5,404	+0.07(+2.77%)
Aug 22, 2023	2.402	2.530	2.402	2.530	5,772	+0.10(+4.12%)
Aug 21, 2023	2.410	2.450	2.376	2.430	5,932	+0.00(+0.00%)
Aug 18, 2023	2.430	2.450	2.350	2.430	13,668	+0.04(+1.67%)
Aug 17, 2023	2.290	2.390	2.200	2.390	6,798	+0.22(+10.14%)
Aug 16, 2023	2.150	2.350	2.081	2.170	6,108	-0.07(-3.13%)
Aug 15, 2023	2.500	2.630	2.122	2.240	43,127	-0.24(-9.68%)
Aug 14, 2023	2.270	2.590	2.100	2.480	98,799	+0.18(+7.83%)
Aug 11, 2023	2.190	2.340	2.010	2.300	92,088	+0.09(+4.07%)
Aug 10, 2023	1.830	2.210	1.720	2.210	92,562	+0.41(+22.78%)
Aug 09, 2023	1.750	1.870	1.700	1.800	15,022	+0.01(+0.56%)
Aug 08, 2023	1.740	1.830	1.740	1.790	6,487	-0.06(-3.25%)
Aug 07, 2023	1.770	1.860	1.720	1.850	5,725	+0.08(+4.52%)
Aug 04, 2023	1.800	1.870	1.720	1.770	37,977	+0.02(+1.14%)
Aug 03, 2023	1.900	1.980	1.700	1.750	80,416	-0.23(-11.62%)
Aug 02, 2023	2.020	2.020	1.910	1.980	10,859	-0.12(-5.71%)
Aug 01, 2023	2.010	2.100	2.010	2.100	4,606	+0.03(+1.45%)
Jul 31, 2023	2.050	2.140	2.050	2.070	14,404	+0.07(+3.50%)
Jul 28, 2023	2.400	2.400	1.910	2.000	55,048	+0.10(+5.26%)
Jul 27, 2023	1.850	2.000	1.800	1.900	36,871	+0.11(+6.15%)
Jul 26, 2023	1.820	1.860	1.730	1.790	14,641	+0.02(+1.13%)
Jul 25, 2023	1.760	1.820	1.760	1.770	1,048	+0.01(+0.57%)
Jul 24, 2023	1.750	1.950	1.750	1.760	37,874	-0.11(-5.88%)
Jul 21, 2023	1.900	1.951	1.860	1.870	3,553	-0.05(-2.60%)
Jul 20, 2023	1.900	1.971	1.880	1.920	4,664	+0.03(+1.59%)
Jul 19, 2023	1.880	1.970	1.880	1.890	3,537	-0.08(-4.06%)
Jul 18, 2023	1.950	1.990	1.850	1.970	18,216	-0.01(-0.51%)
Jul 17, 2023	1.980	1.990	1.940	1.980	2,121	+0.08(+4.21%)
Jul 14, 2023	1.840	2.000	1.840	1.900	13,604	-0.04(-2.06%)
Jul 13, 2023	1.850	1.980	1.850	1.940	3,200	+0.04(+2.11%)
Jul 12, 2023	2.070	2.070	1.890	1.900	9,051	+0.00(+0.00%)
Jul 11, 2023	1.990	1.988	1.900	1.900	3,429	-0.09(-4.52%)
Jul 10, 2023	2.090	2.090	1.955	1.990	6,724	+0.04(+2.05%)
Jul 07, 2023	1.920	1.970	1.880	1.950	9,357	+0.03(+1.56%)
Jul 06, 2023	1.890	1.940	1.820	1.920	2,276	+0.04(+2.13%)
Jul 05, 2023	1.830	1.970	1.820	1.880	2,426	+0.05(+2.51%)
Jul 03, 2023	1.710	1.895	1.710	1.834	6,100	-0.08(-3.98%)
Jun 30, 2023	1.880	1.910	1.830	1.910	866	+0.15(+8.52%)
Jun 29, 2023	1.850	1.878	1.760	1.760	15,288	-0.09(-4.86%)
Jun 28, 2023	1.829	1.860	1.829	1.850	4,351	-0.02(-1.07%)
Jun 27, 2023	1.790	1.930	1.720	1.870	4,335	+0.05(+2.63%)
Jun 26, 2023	1.840	1.935	1.820	1.822	3,743	-0.09(-4.60%)
Jun 23, 2023	1.760	1.970	1.760	1.910	3,333	+0.01(+0.53%)
Jun 22, 2023	1.920	1.970	1.900	1.900	1,144	+0.00(+0.00%)
Jun 21, 2023	1.950	1.980	1.800	1.900	6,290	+0.02(+1.06%)
Jun 20, 2023	2.010	2.010	1.810	1.880	10,623	-0.07(-3.59%)
Jun 16, 2023	2.060	2.064	1.840	1.950	24,487	-0.01(-0.51%)
Jun 15, 2023	1.980	2.040	1.900	1.960	13,427	-0.45(-18.67%)
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%)
Mar 01, 2023	1.720	1.760	1.660	1.700	5,054	-0.05(-2.86%)
Feb 28, 2023	1.640	1.750	1.640	1.750	5,512	+0.07(+4.17%)
Feb 27, 2023	1.630	1.680	1.630	1.680	3,874	+0.01(+0.31%)
Feb 24, 2023	1.700	1.710	1.631	1.675	9,044	-0.05(-2.63%)
Feb 23, 2023	1.780	1.780	1.700	1.720	10,533	+0.01(+0.58%)
Feb 22, 2023	1.750	1.773	1.710	1.710	2,331	-0.05(-2.84%)
Feb 21, 2023	1.760	1.760	1.700	1.760	6,120	-0.01(-0.74%)
Feb 17, 2023	1.810	1.810	1.750	1.773	7,392	-0.00(-0.08%)
Feb 16, 2023	1.780	1.780	1.750	1.775	2,281	-0.02(-0.86%)
Feb 15, 2023	1.760	1.790	1.755	1.790	3,866	+0.08(+4.68%)
Feb 14, 2023	1.620	1.730	1.620	1.710	3,581	+0.00(+0.00%)
Feb 13, 2023	1.630	1.710	1.630	1.710	3,775	+0.02(+1.18%)
Feb 10, 2023	1.690	1.770	1.630	1.690	10,147	-0.05(-2.87%)
Feb 09, 2023	1.770	1.774	1.720	1.740	15,400	+0.03(+1.75%)
Feb 08, 2023	1.750	1.770	1.696	1.710	10,295	-0.02(-1.38%)
Feb 07, 2023	1.720	1.760	1.680	1.734	9,924	+0.03(+2.00%)
Feb 06, 2023	1.710	1.780	1.677	1.700	14,610	+0.00(+0.00%)
Feb 03, 2023	1.756	1.760	1.662	1.700	4,163	-0.01(-0.58%)
Feb 02, 2023	1.710	1.790	1.710	1.710	8,613	+0.01(+0.59%)
Feb 01, 2023	1.760	1.840	1.680	1.700	18,598	-0.07(-3.95%)
Jan 31, 2023	1.780	1.780	1.750	1.770	6,926	+0.07(+4.12%)
Jan 30, 2023	1.670	1.731	1.660	1.700	9,522	+0.03(+1.80%)
Jan 27, 2023	1.670	1.746	1.670	1.670	9,426	+0.02(+1.14%)
Jan 26, 2023	1.650	1.720	1.650	1.651	7,919	-0.04(-2.30%)
Jan 25, 2023	1.690	1.690	1.690	1.690	732	+0.01(+0.60%)
Jan 24, 2023	1.640	1.680	1.620	1.680	2,721	-0.00(-0.01%)
Jan 23, 2023	1.660	1.700	1.640	1.680	7,867	+0.04(+2.44%)
Jan 20, 2023	1.660	1.660	1.620	1.640	5,445	+0.04(+2.32%)
Jan 19, 2023	1.585	1.603	1.569	1.603	1,593	-0.01(-0.45%)
Jan 18, 2023	1.670	1.670	1.610	1.610	12,214	-0.04(-2.42%)
Jan 17, 2023	1.660	1.661	1.640	1.650	5,276	+0.02(+1.23%)
Jan 13, 2023	1.620	1.660	1.620	1.630	6,010	+0.00(+0.00%)
Jan 12, 2023	1.510	1.631	1.510	1.630	6,169	+0.12(+7.88%)
Jan 11, 2023	1.580	1.600	1.390	1.511	19,553	-0.11(-6.96%)
Jan 10, 2023	1.590	1.640	1.570	1.624	8,760	+0.02(+1.50%)
Jan 09, 2023	1.560	1.661	1.500	1.600	8,396	+0.02(+1.26%)
Jan 06, 2023	1.650	1.670	1.580	1.580	3,722	-0.09(-5.38%)
Jan 05, 2023	1.620	1.720	1.599	1.670	10,493	+0.05(+3.09%)
Jan 04, 2023	1.600	1.630	1.550	1.620	4,525	+0.08(+5.19%)
Jan 03, 2023	1.450	1.579	1.400	1.540	16,991	+0.09(+6.21%)
Dec 30, 2022	1.400	1.520	1.400	1.450	11,932	-0.03(-2.03%)
Dec 29, 2022	1.450	1.500	1.406	1.480	30,756	+0.10(+7.25%)
Dec 28, 2022	1.340	1.390	1.250	1.380	18,136	+0.01(+0.73%)
Dec 27, 2022	1.460	1.480	1.288	1.370	56,157	-0.15(-9.87%)
Dec 23, 2022	1.630	1.630	1.510	1.520	19,755	-0.04(-2.56%)
Dec 22, 2022	1.640	1.640	1.540	1.560	12,714	-0.08(-4.88%)
Dec 21, 2022	1.650	1.700	1.640	1.640	4,958	-0.01(-0.61%)
Dec 20, 2022	1.720	1.730	1.640	1.650	13,088	-0.06(-3.51%)
Dec 19, 2022	1.720	1.820	1.710	1.710	6,382	-0.12(-6.56%)
Dec 16, 2022	1.730	1.920	1.730	1.830	25,213	-0.12(-6.15%)
Dec 15, 2022	1.540	1.960	1.510	1.950	55,024	+0.21(+12.07%)
Dec 14, 2022	1.830	1.910	1.720	1.740	38,257	-0.10(-5.43%)
Dec 13, 2022	1.940	2.030	1.630	1.840	921,715	+0.16(+9.52%)
Dec 12, 2022	1.730	1.728	1.650	1.680	9,320	-0.02(-1.18%)
Dec 09, 2022	1.810	1.887	1.692	1.700	7,774	-0.14(-7.61%)
Dec 08, 2022	1.990	2.060	1.710	1.840	19,786	-0.13(-6.60%)
Dec 07, 2022	1.840	2.000	1.830	1.970	12,403	+0.14(+7.45%)
Dec 06, 2022	1.800	1.870	1.800	1.833	2,871	-0.01(-0.36%)
Dec 05, 2022	1.780	1.880	1.780	1.840	2,555	-0.03(-1.60%)
Dec 02, 2022	1.850	1.880	1.830	1.870	1,585	+0.08(+4.47%)
Dec 01, 2022	1.823	1.871	1.790	1.790	1,992	-0.03(-1.72%)
Nov 30, 2022	1.804	1.850	1.800	1.821	2,143	+0.02(+1.18%)
Nov 29, 2022	1.880	1.880	1.800	1.800	2,409	-0.00(-0.17%)
Nov 28, 2022	1.970	1.970	1.780	1.803	1,899	+0.03(+1.84%)
Nov 25, 2022	1.720	1.829	1.690	1.771	4,282	-0.03(-1.85%)
Nov 23, 2022	1.900	1.900	1.804	1.804	3,554	-0.02(-0.88%)
Nov 22, 2022	1.910	1.910	1.810	1.820	10,610	+0.01(+0.55%)
Nov 21, 2022	1.900	1.900	1.810	1.810	12,279	-0.00(-0.01%)
Nov 18, 2022	1.760	1.810	1.755	1.810	6,064	+0.16(+9.64%)
Nov 17, 2022	1.660	1.660	1.650	1.651	6,151	-0.01(-0.55%)
Nov 16, 2022	1.740	1.740	1.660	1.660	9,672	-0.07(-4.05%)
Nov 15, 2022	1.760	1.760	1.730	1.730	5,857	-0.02(-1.33%)
Nov 14, 2022	1.660	1.870	1.660	1.753	4,907	-0.15(-7.97%)
Nov 11, 2022	1.980	1.980	1.740	1.905	13,704	+0.27(+16.18%)
Nov 10, 2022	1.890	1.890	1.640	1.640	13,434	-0.06(-3.53%)
Nov 09, 2022	1.850	1.950	1.700	1.700	11,853	-0.09(-5.03%)
Nov 08, 2022	1.800	1.860	1.790	1.790	16,292	-0.02(-1.10%)
Nov 07, 2022	1.834	1.850	1.788	1.810	10,798	-0.04(-2.17%)
Nov 04, 2022	1.810	1.895	1.806	1.850	2,744	-0.14(-7.03%)
Nov 03, 2022	2.040	2.040	1.860	1.990	4,283	+0.08(+4.19%)
Nov 02, 2022	1.950	1.951	1.890	1.910	1,951	-0.06(-3.01%)
Nov 01, 2022	2.000	2.000	1.860	1.969	4,152	+0.14(+7.61%)
Oct 31, 2022	1.880	1.880	1.810	1.830	3,814	+0.03(+1.39%)
Oct 28, 2022	1.720	1.868	1.720	1.805	4,321	+0.09(+5.55%)
Oct 27, 2022	1.880	1.880	1.660	1.710	16,663	-0.12(-6.56%)
Oct 26, 2022	1.820	1.915	1.816	1.830	4,008	-0.02(-1.08%)
Oct 25, 2022	1.880	1.891	1.830	1.850	4,490	-0.03(-1.60%)
Oct 24, 2022	1.930	1.963	1.805	1.880	7,442	+0.05(+2.73%)
Oct 21, 2022	1.888	1.888	1.800	1.830	5,742	+0.01(+0.55%)
Oct 20, 2022	1.960	1.960	1.716	1.820	3,973	-0.04(-2.15%)
Oct 19, 2022	2.040	2.050	1.850	1.860	11,334	-0.02(-1.33%)
Oct 18, 2022	1.890	1.890	1.850	1.885	1,984	-0.01(-0.27%)
Oct 17, 2022	1.860	2.060	1.850	1.890	8,487	+0.09(+5.01%)
Oct 14, 2022	1.850	1.850	1.750	1.800	9,954	-0.06(-3.23%)
Oct 13, 2022	2.060	2.060	1.670	1.860	13,674	-0.07(-3.62%)
Oct 12, 2022	2.030	2.030	1.850	1.930	15,961	-0.01(-0.52%)
Oct 11, 2022	2.040	2.051	1.930	1.940	7,177	-0.11(-5.37%)
Oct 10, 2022	2.050	2.056	2.000	2.050	3,114	+0.03(+1.49%)
Oct 07, 2022	2.270	2.270	2.000	2.020	12,303	-0.08(-3.81%)
Oct 06, 2022	2.240	2.270	2.080	2.100	43,926	-0.09(-4.11%)
Oct 05, 2022	2.188	2.310	2.188	2.190	4,211	+0.01(+0.46%)
Oct 04, 2022	2.174	2.260	2.170	2.180	6,119	+0.02(+0.93%)
Oct 03, 2022	2.280	2.280	2.160	2.160	2,428	+0.00(+0.00%)
Sep 30, 2022	2.200	2.260	2.160	2.160	2,154	+0.00(+0.00%)
Sep 29, 2022	2.200	2.322	2.155	2.160	15,981	-0.16(-6.90%)
Sep 28, 2022	2.270	2.360	2.320	2.320	2,832	+0.01(+0.43%)
Sep 27, 2022	2.300	2.355	2.280	2.310	8,434	-0.01(-0.43%)
Sep 26, 2022	2.310	2.320	2.310	2.320	2,120	-0.02(-0.85%)
Sep 23, 2022	2.512	2.512	2.340	2.340	11,588	-0.16(-6.40%)
Sep 22, 2022	2.630	2.660	2.485	2.500	7,149	-0.27(-9.75%)
Sep 21, 2022	2.570	2.770	2.500	2.770	11,320	+0.14(+5.32%)
Sep 20, 2022	2.650	2.720	2.600	2.630	9,157	-0.13(-4.71%)
Sep 19, 2022	2.700	2.760	2.682	2.760	4,108	+0.01(+0.36%)
Sep 16, 2022	2.840	2.840	2.590	2.750	16,299	+0.07(+2.61%)
Sep 15, 2022	2.668	2.767	2.610	2.680	9,610	+0.08(+3.08%)
Sep 14, 2022	2.720	2.740	2.600	2.600	14,666	-0.16(-5.80%)
Sep 13, 2022	2.800	2.845	2.680	2.760	5,192	-0.10(-3.50%)
Sep 12, 2022	2.960	2.960	2.830	2.860	37,834	+0.06(+2.14%)
Sep 09, 2022	2.670	2.850	2.660	2.800	107,365	+0.17(+6.46%)
Sep 08, 2022	2.600	2.820	2.556	2.630	20,073	+0.01(+0.38%)
Sep 07, 2022	2.510	2.620	2.500	2.620	19,103	+0.16(+6.50%)
Sep 06, 2022	2.400	2.470	2.360	2.460	4,183	+0.03(+1.23%)
Sep 02, 2022	2.470	2.500	2.360	2.430	7,386	-0.08(-3.19%)