Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Indaptus Therapeutics Inc (NQ: INDP ) 2.050 -0.010 (-0.49%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 2.058 2.100 2.040 2.055 7,310 +0.03(+1.23%) Jul 25, 2024 2.090 2.100 2.030 2.030 5,552 -0.09(-4.25%) Jul 24, 2024 2.130 2.160 2.080 2.120 5,467 +0.00(+0.00%) Jul 23, 2024 2.180 2.180 2.040 2.120 8,162 -0.06(-2.75%) Jul 22, 2024 2.220 2.380 2.150 2.180 10,032 +0.05(+2.35%) Jul 19, 2024 2.190 2.190 2.130 2.130 1,563 -0.01(-0.47%) Jul 18, 2024 2.190 2.205 2.140 2.140 3,852 +0.00(+0.00%) Jul 17, 2024 2.180 2.200 2.110 2.140 13,302 -0.06(-2.69%) Jul 16, 2024 2.200 2.230 2.133 2.199 3,501 -0.00(-0.04%) Jul 15, 2024 2.200 2.210 2.116 2.200 2,933 -0.05(-2.22%) Jul 12, 2024 2.300 2.300 2.170 2.250 9,490 +0.03(+1.35%) Jul 11, 2024 2.270 2.270 2.163 2.220 2,945 -0.01(-0.45%) Jul 10, 2024 2.170 2.230 2.156 2.230 6,365 +0.11(+5.19%) Jul 09, 2024 2.130 2.160 2.060 2.120 5,655 +0.01(+0.47%) Jul 08, 2024 2.200 2.220 2.100 2.110 6,382 -0.10(-4.52%) Jul 05, 2024 2.170 2.210 2.108 2.210 4,587 +0.12(+5.74%) Jul 03, 2024 2.160 2.200 2.090 2.090 4,043 -0.07(-3.24%) Jul 02, 2024 2.160 2.236 2.140 2.160 3,930 -0.05(-2.26%) Jul 01, 2024 2.300 2.310 2.150 2.210 46,605 +0.09(+4.25%) Jun 28, 2024 2.220 2.267 2.060 2.120 15,021 -0.16(-7.02%) Jun 27, 2024 2.410 2.410 2.210 2.280 4,324 -0.09(-3.80%) Jun 26, 2024 2.310 2.421 2.310 2.370 25,288 +0.19(+8.72%) Jun 25, 2024 2.220 2.250 2.130 2.180 17,795 -0.04(-1.80%) Jun 24, 2024 2.240 2.310 2.210 2.220 7,628 -0.03(-1.33%) Jun 21, 2024 2.320 2.330 2.175 2.250 40,998 -0.07(-3.02%) Jun 20, 2024 2.460 2.535 2.320 2.320 33,611 -0.17(-6.83%) Jun 18, 2024 2.560 2.610 2.480 2.490 24,816 -0.15(-5.68%) Jun 17, 2024 2.450 2.700 2.430 2.640 53,450 +0.17(+6.88%) Jun 14, 2024 2.420 2.500 2.350 2.470 16,029 +0.03(+1.23%) Jun 13, 2024 2.390 2.460 2.340 2.440 12,998 +0.02(+0.83%) Jun 12, 2024 2.490 2.630 2.320 2.420 8,739 -0.07(-2.81%) Jun 11, 2024 2.730 2.730 2.400 2.490 47,567 +0.05(+2.05%) Jun 10, 2024 2.640 2.640 2.410 2.440 20,484 -0.21(-7.92%) Jun 07, 2024 2.690 2.700 2.550 2.650 15,705 +0.02(+0.69%) Jun 06, 2024 2.600 2.755 2.560 2.632 23,205 +0.11(+4.44%) Jun 05, 2024 2.810 2.889 2.520 2.520 37,575 -0.27(-9.68%) Jun 04, 2024 2.750 2.880 2.650 2.790 49,061 -0.01(-0.36%) Jun 03, 2024 2.630 2.850 2.600 2.800 165,857 +0.43(+18.14%) May 31, 2024 2.500 2.500 2.354 2.370 17,876 -0.11(-4.44%) May 30, 2024 2.560 2.590 2.400 2.480 41,458 -0.28(-10.14%) May 29, 2024 2.580 3.100 2.580 2.760 177,565 +0.30(+12.20%) May 28, 2024 2.460 2.460 2.300 2.460 12,318 +0.12(+5.13%) May 24, 2024 2.360 2.390 2.290 2.340 12,157 -0.02(-0.85%) May 23, 2024 2.500 2.560 2.360 2.360 30,538 -0.12(-4.84%) May 22, 2024 2.680 2.750 2.460 2.480 96,331 +0.13(+5.53%) May 21, 2024 2.300 2.357 2.290 2.350 14,396 +0.05(+2.17%) May 20, 2024 2.390 2.390 2.290 2.300 8,819 -0.01(-0.43%) May 17, 2024 2.390 2.410 2.310 2.310 5,957 -0.09(-3.75%) May 16, 2024 2.270 2.400 2.205 2.400 10,819 +0.13(+5.73%) May 15, 2024 2.160 2.289 2.130 2.270 20,708 +0.14(+6.57%) May 14, 2024 2.120 2.196 2.120 2.130 2,346 +0.01(+0.47%) May 13, 2024 2.230 2.230 2.120 2.120 2,420 -0.03(-1.40%) May 10, 2024 2.185 2.185 2.110 2.150 5,490 +0.06(+3.12%) May 09, 2024 2.090 2.105 2.060 2.085 3,747 +0.02(+0.72%) May 08, 2024 2.050 2.090 2.050 2.070 5,627 +0.02(+0.98%) May 07, 2024 2.030 2.120 2.030 2.050 3,664 +0.02(+0.99%) May 06, 2024 2.020 2.120 2.005 2.030 6,987 +0.01(+0.50%) May 03, 2024 2.110 2.110 2.000 2.020 2,891 +0.02(+0.75%) May 02, 2024 2.000 2.162 1.980 2.005 11,716 -0.02(-1.05%) 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.