NASDAQ:INDP | Historical Stock Price | Indaptus Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$6.75$51.18$388.24$2,945.29$22,344.002015-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$386.40$386.402,620——
2020-12-30$411.04$411.041,869——
2020-12-29$378.00$378.004,650——
2020-12-28$424.48$424.481,004——
2020-12-24$439.04$439.04429——
2020-12-23$446.88$446.884,189——
2020-12-22$451.36$451.363,820——
2020-12-21$458.08$458.081,054——
2020-12-18$440.16$440.163,002——
2020-12-17$424.48$424.481,337——
2020-12-16$431.20$431.202,463——
2020-12-15$443.52$443.522,838——
2020-12-14$463.68$463.682,485——
2020-12-11$483.84$483.843,903——
2020-12-10$536.48$536.4812,642——
2020-12-09$519.68$519.68261,234——
2020-12-08$387.52$387.521,607——
2020-12-07$380.80$380.801,524——
2020-12-04$400.96$400.964,744——
2020-12-03$390.88$390.886,206——
2020-12-02$405.44$405.4432,098——
2020-12-01$348.32$348.32888——
2020-11-30$368.48$368.481,966——
2020-11-27$364.00$364.002,757——
2020-11-25$340.48$340.483,385——
2020-11-24$336.00$336.001,794——
2020-11-23$343.84$343.84913——
2020-11-20$349.44$349.44604——
2020-11-19$339.36$339.361,774——
2020-11-18$356.83$356.83869——
2020-11-17$364.00$364.00908——
2020-11-16$385.28$385.28802——
2020-11-13$376.32$376.32596——
2020-11-12$374.08$374.08838——
2020-11-11$386.40$386.401,124——
2020-11-10$387.52$387.522,840——
2020-11-09$357.28$357.282,606——
2020-11-06$348.32$348.327,885——
2020-11-05$313.60$313.602,752——
2020-11-04$296.80$296.803,511——
2020-11-03$306.88$306.887,379——
2020-11-02$273.28$273.283,854——
2020-10-30$256.48$256.4816,248——
2020-10-29$344.96$344.964,874——
2020-10-28$454.72$454.72706——
2020-10-27$468.16$468.16615——
2020-10-26$470.40$470.40538——
2020-10-23$492.80$492.801,424——
2020-10-22$515.20$515.20596——
2020-10-21$519.68$519.68571——
2020-10-20$530.88$530.88732——
2020-10-19$539.84$539.84521——
2020-10-16$562.24$562.24937——
2020-10-15$542.08$542.08937——
2020-10-14$568.96$568.96692——
2020-10-13$573.44$573.44795——
2020-10-12$586.88$586.88895——
2020-10-09$602.56$602.561,742——
2020-10-08$627.20$627.205,804——
2020-10-07$568.96$568.96524——
2020-10-06$562.24$562.24503——
2020-10-05$586.88$586.88914——
2020-10-02$580.16$580.161,117——
2020-10-01$564.48$564.48381——
2020-09-30$564.48$564.48460——
2020-09-29$553.28$553.28704——
2020-09-28$553.28$553.28449——
2020-09-25$555.52$555.52400——
2020-09-24$544.32$544.32728——
2020-09-23$582.40$582.40870——
2020-09-22$600.32$600.32613——
2020-09-21$618.24$618.24438——
2020-09-18$633.92$633.92895——
2020-09-17$627.20$627.20660——
2020-09-16$638.40$638.401,122——
2020-09-15$645.12$645.121,335——
2020-09-14$624.96$624.961,826——
2020-09-11$544.32$544.32580——
2020-09-10$580.16$580.161,387——
2020-09-09$539.84$539.84822——
2020-09-08$537.60$537.60965——
2020-09-04$582.40$582.402,363——
2020-09-03$622.72$622.722,479——
2020-09-02$631.68$631.682,070——
2020-09-01$649.60$649.601,608——
2020-08-31$689.92$689.923,189——
2020-08-28$672.00$672.00523——
2020-08-27$654.08$654.08980——
2020-08-26$716.80$716.801,570——
2020-08-25$649.60$649.601,088——
2020-08-24$649.60$649.601,136——
2020-08-21$654.08$654.081,971——
2020-08-20$692.16$692.161,282——
2020-08-19$707.84$707.841,461——
2020-08-18$748.16$748.162,382——
2020-08-17$750.40$750.403,288——
2020-08-14$828.80$828.803,650——
2020-08-13$893.76$893.768,662——
2020-08-12$898.24$898.2411,929——
2020-08-11$826.56$826.561,984——
2020-08-10$904.96$904.961,652——
2020-08-07$940.80$940.804,898——
2020-08-06$871.36$871.362,313——
2020-08-05$925.12$925.123,640——
2020-08-04$974.40$974.402,982——
2020-08-03$927.36$927.361,998——
2020-07-31$938.56$938.561,922——
2020-07-30$925.12$925.121,834——
2020-07-29$936.32$936.323,078——
2020-07-28$990.08$990.083,216——
2020-07-27$1,086.40$1,086.4010,879——
2020-07-24$996.80$996.805,446——
2020-07-23$999.04$999.0410,428——
2020-07-22$1,196.16$1,196.1633,233——
2020-07-21$1,111.04$1,111.0418,457——
2020-07-20$864.64$864.645,933——
2020-07-17$775.04$775.046,153——
2020-07-16$736.96$736.963,177——
2020-07-15$694.40$694.402,768——
2020-07-14$680.96$680.964,362——
2020-07-13$598.08$598.08958——
2020-07-10$649.60$649.601,234——
2020-07-09$616.00$616.001,161——
2020-07-08$645.12$645.12573——
2020-07-07$645.12$645.12691——
2020-07-06$649.60$649.60943——
2020-07-02$631.68$631.681,045——
2020-07-01$680.96$680.961,198——
2020-06-30$633.92$633.921,176——
2020-06-29$645.12$645.12800——
2020-06-26$649.60$649.601,676——
2020-06-25$707.84$707.841,256——
2020-06-24$701.12$701.121,600——
2020-06-23$730.24$730.241,766——
2020-06-22$685.44$685.442,838——
2020-06-19$759.36$759.361,126——
2020-06-18$732.48$732.483,818——
2020-06-17$761.60$761.602,031——
2020-06-16$828.80$828.802,090——
2020-06-15$833.28$833.281,420——
2020-06-12$851.20$851.201,613——
2020-06-11$781.76$781.762,742——
2020-06-10$913.92$913.923,749——
2020-06-09$990.08$990.087,285——
2020-06-08$896.00$896.004,391——
2020-06-05$851.20$851.206,565——
2020-06-04$940.80$940.8012,675——
2020-06-03$873.60$873.608,654——
2020-06-02$819.84$819.847,514——
2020-06-01$918.40$918.4017,633——
2020-05-29$642.88$642.882,784——
2020-05-28$649.60$649.606,982——
2020-05-27$607.04$607.042,382——
2020-05-26$622.72$622.723,998——
2020-05-22$627.20$627.2012,431——
2020-05-21$660.80$660.8024,882——
2020-05-20$537.60$537.601,492——
2020-05-19$546.56$546.562,793——
2020-05-18$580.16$580.1610,759——
2020-05-15$488.32$488.32693——
2020-05-14$490.56$490.561,161——
2020-05-13$488.32$488.321,778——
2020-05-12$510.72$510.721,430——
2020-05-11$526.40$526.401,303——
2020-05-08$524.16$524.163,816——
2020-05-07$492.80$492.802,591——
2020-05-06$470.40$470.403,028——
2020-05-05$524.16$524.165,215——
2020-05-04$535.36$535.3622,421——
2020-05-01$546.56$546.56463——
2020-04-30$560.00$560.00563——
2020-04-29$557.76$557.76713——
2020-04-28$593.60$593.601,211——
2020-04-27$544.32$544.321,103——
2020-04-24$555.52$555.521,053——
2020-04-23$477.12$477.121,342——
2020-04-22$510.72$510.72467——
2020-04-21$515.20$515.20372——
2020-04-20$533.12$533.121,216——
2020-04-17$568.96$568.963,691——
2020-04-16$510.72$510.72754——
2020-04-15$486.08$486.08525——
2020-04-14$470.40$470.40580——
2020-04-13$495.04$495.04477——
2020-04-09$463.68$463.68928——
2020-04-08$434.56$434.56644——
2020-04-07$409.92$409.92399——
2020-04-06$414.40$414.40519——
2020-04-03$418.88$418.88245——
2020-04-02$407.68$407.68265——
2020-04-01$432.32$432.32318——
2020-03-31$441.28$441.28629——
2020-03-30$481.60$481.60952——
2020-03-27$465.92$465.92471——
2020-03-26$479.36$479.36924——
2020-03-25$470.40$470.401,294——
2020-03-24$427.84$427.841,178——
2020-03-23$396.48$396.48433——
2020-03-20$423.36$423.36567——
2020-03-19$383.04$383.041,021——
2020-03-18$378.56$378.561,227——
2020-03-17$441.28$441.28760——
2020-03-16$448.00$448.00625——
2020-03-13$477.12$477.121,364——
2020-03-12$448.00$448.001,142——
2020-03-11$535.36$535.361,102——
2020-03-10$560.00$560.001,229——
2020-03-09$539.84$539.841,141——
2020-03-06$631.68$631.681,134——
2020-03-05$649.60$649.601,747——
2020-03-04$707.84$707.842,566——
2020-03-03$784.00$784.004,518——
2020-03-02$873.60$873.6010,783——
2020-02-28$669.76$669.763,267——
2020-02-27$542.08$542.081,067——
2020-02-26$593.60$593.60587——
2020-02-25$595.84$595.84886——
2020-02-24$622.72$622.72769——
2020-02-21$640.64$640.642,683——
2020-02-20$627.20$627.20797——
2020-02-19$613.76$613.76290——
2020-02-18$604.80$604.80469——
2020-02-14$627.20$627.20326——
2020-02-13$624.96$624.96488——
2020-02-12$636.16$636.16802——
2020-02-11$616.00$616.001,547——
2020-02-10$566.72$566.72752——
2020-02-07$562.24$562.241,393——
2020-02-06$600.32$600.32893——
2020-02-05$627.20$627.20987——
2020-02-04$624.96$624.96694——
2020-02-03$660.80$660.801,475——
2020-01-31$651.84$651.842,691——
2020-01-30$1,039.36$1,039.36493——
2020-01-29$1,155.84$1,155.8467——
2020-01-28$1,124.48$1,124.4844——
2020-01-27$1,099.84$1,099.84167——
2020-01-24$1,153.60$1,153.60112——
2020-01-23$1,232.00$1,232.00114——
2020-01-22$1,238.72$1,238.72107——
2020-01-21$1,258.88$1,258.88319——
2020-01-17$1,254.40$1,254.40489——
2020-01-16$1,187.20$1,187.20119——
2020-01-15$1,176.00$1,176.00159——
2020-01-14$1,182.72$1,182.72105——
2020-01-13$1,162.56$1,162.56293——
2020-01-10$1,146.88$1,146.88323——
2020-01-09$1,120.00$1,120.001,563——
2020-01-08$1,108.80$1,108.80163——
2020-01-07$1,164.80$1,164.80214——
2020-01-06$1,093.12$1,093.12113——
2020-01-03$1,113.28$1,113.28138——
2020-01-02$1,104.32$1,104.3292——