Indaptus Therapeutics Stock Price History
NASDAQ: INDPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.51+0.14 (+5.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INDP price history at a glance
The price history for Indaptus Therapeutics (INDP) on this page begins on August 3, 2015, when the stock closed at $13,417.60; it most recently closed at $2.51 on October 5, 2026. The highest price in this record is $21,952.00, reached on September 25, 2017; the latest close is 100.0% below that peak. Across the 10 complete calendar years in the table, INDP finished higher in 3 and lower in 7. Its best year was 2018 (+61.2%) and its worst was 2019 (-94.0%).
Over roughly 11 years the share price changed -100.0%, a -53.6% compound annual price return (excluding dividends). In the last 12 months alone, INDP has lost 41.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $21,952.00
- Date of high
- Sep 25, 2017
- Low since 2015
- $0.92
- Date of low
- May 18, 2026
- 52-week high
- $5.96
- 52-week low
- $0.92
- Last close
- $2.51
INDP returns
1 week
+5.46%
1 month
+20.67%
3 months
-4.56%
6 months
+18.96%
Year to date
-13.75%
1 year
-41.76%
3 years
-96.50%
5 years
-98.85%
INDP price return, excluding dividends.
INDP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.51 | -8.39% |
| 2025 | 2.74 | -88.88% |
| 2024 | 24.64 | -50.00% |
| 2023 | 49.28 | +21.38% |
| 2022 | 40.60 | -74.56% |
| 2021 | 159.60 | -58.70% |
| 2020 | 386.40 | -65.29% |
| 2019 | 1,113.28 | -94.01% |
| 2018 | 18,592.00 | +61.17% |
| 2017 | 11,536.00 | -9.65% |
| 2016 | 12,768.00 | +6.34% |
| 2015* | 12,006.40 | -10.52% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
INDP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.35 | 2.63 | 2.35 | 2.51 | +5.91% | |
| 2.37 | 2.53 | 2.29 | 2.37 | +4.87% | |
| 2.57 | 2.57 | 2.23 | 2.26 | -12.74% | |
| 2.51 | 2.61 | 2.39 | 2.59 | +3.19% | |
| 2.35 | 2.53 | 2.25 | 2.51 | +5.46% | |
| 2.11 | 2.42 | 1.94 | 2.38 | +12.26% | |
| 2.28 | 2.41 | 2.08 | 2.12 | -7.83% | |
| 2.87 | 2.91 | 2.26 | 2.30 | -19.30% | |
| 3.24 | 3.32 | 2.81 | 2.85 | -13.37% | |
| 3.78 | 3.83 | 3.13 | 3.29 | -14.55% | |
| 4.00 | 4.00 | 3.46 | 3.85 | -3.75% | |
| 3.77 | 4.11 | 3.76 | 4.00 | +6.10% | |
| 3.93 | 4.22 | 3.57 | 3.77 | -5.51% | |
| 3.10 | 4.06 | 2.95 | 3.99 | +29.13% | |
| 3.55 | 3.55 | 2.90 | 3.09 | -12.96% | |
| 3.85 | 4.09 | 3.51 | 3.55 | -9.67% | |
| 3.30 | 3.98 | 3.27 | 3.93 | +22.43% | |
| 3.66 | 3.69 | 2.90 | 3.21 | -11.81% | |
| 3.40 | 3.70 | 3.05 | 3.64 | +15.92% | |
| 2.80 | 3.18 | 2.69 | 3.14 | +13.36% | |
| 2.70 | 2.94 | 2.46 | 2.77 | +8.20% | |
| 2.00 | 2.63 | 1.97 | 2.56 | +23.08% | |
| 1.92 | 2.39 | 1.89 | 2.08 | +12.43% | |
| 1.29 | 1.94 | 1.27 | 1.85 | +51.64% | |
| 1.20 | 1.24 | 1.17 | 1.22 | +5.17% | |
| 1.16 | 1.19 | 1.14 | 1.16 | -0.85% | |
| 1.17 | 1.20 | 1.13 | 1.17 | +3.54% | |
| 1.10 | 1.16 | 1.10 | 1.13 | -1.31% | |
| 1.14 | 1.17 | 1.09 | 1.15 | +0.44% | |
| 1.16 | 1.19 | 1.10 | 1.14 | -1.72% | |
| 1.13 | 1.24 | 1.09 | 1.16 | +1.75% | |
| 1.09 | 1.16 | 1.06 | 1.14 | +4.11% | |
| 1.15 | 1.18 | 1.09 | 1.10 | -5.60% | |
| 1.24 | 1.29 | 1.13 | 1.16 | -10.08% | |
| 1.39 | 1.58 | 1.18 | 1.29 | -6.52% | |
| 0.942 | 1.42 | 0.94 | 1.38 | +46.81% | |
| 0.936 | 1.11 | 0.925 | 0.94 | +0.43% | |
| 1.00 | 1.02 | 0.92 | 0.936 | -6.40% | |
| 1.10 | 1.24 | 0.98 | 1.00 | -6.54% | |
| 1.09 | 1.15 | 1.02 | 1.07 | +0.94% | |
| 1.02 | 1.09 | 1.02 | 1.06 | +3.92% | |
| 1.22 | 1.22 | 1.01 | 1.02 | -14.29% | |
| 1.23 | 1.30 | 1.18 | 1.19 | 0.00% | |
| 1.22 | 1.22 | 1.14 | 1.19 | +0.85% | |
| 1.27 | 1.27 | 1.18 | 1.18 | -5.60% | |
| 1.33 | 1.39 | 1.19 | 1.25 | -6.02% | |
| 1.42 | 1.42 | 1.30 | 1.33 | -2.21% | |
| 1.39 | 1.50 | 1.33 | 1.36 | +3.82% | |
| 1.32 | 1.43 | 1.31 | 1.31 | +1.55% | |
| 1.46 | 1.46 | 1.26 | 1.29 | -10.42% | |
| 1.81 | 1.81 | 1.40 | 1.44 | -20.88% | |
| 1.76 | 1.98 | 1.75 | 1.82 | +5.20% | |
| 2.01 | 2.04 | 1.64 | 1.73 | -15.20% | |
| 2.56 | 2.56 | 2.02 | 2.04 | -21.84% | |
| 2.88 | 2.88 | 2.57 | 2.61 | -5.78% | |
| 2.60 | 2.93 | 2.60 | 2.77 | +4.73% | |
| 2.42 | 2.74 | 2.42 | 2.65 | +4.96% | |
| 2.39 | 2.55 | 2.34 | 2.52 | +2.44% | |
| 2.50 | 2.53 | 2.43 | 2.46 | -2.77% | |
| 2.50 | 2.53 | 2.48 | 2.53 | 0.00% | |
| 2.80 | 2.81 | 2.51 | 2.53 | -10.28% | |
| 2.66 | 3.00 | 2.66 | 2.82 | +7.22% | |
| 2.63 | 2.63 | 2.52 | 2.63 | 0.00% | |
| 2.63 | 2.71 | 2.51 | 2.63 | 0.00% | |
| 2.60 | 2.68 | 2.50 | 2.63 | +5.20% | |
| 2.48 | 2.58 | 2.41 | 2.50 | +2.04% | |
| 2.59 | 2.59 | 2.40 | 2.45 | -8.24% | |
| 2.66 | 2.88 | 2.63 | 2.67 | -6.32% | |
| 3.01 | 3.08 | 2.61 | 2.85 | -5.94% | |
| 2.90 | 3.21 | 2.90 | 3.03 | +3.06% | |
| 2.97 | 3.00 | 2.88 | 2.94 | -2.00% | |
| 3.06 | 3.18 | 2.90 | 3.00 | -1.96% | |
| 3.41 | 3.59 | 2.81 | 3.06 | -10.26% | |
| 3.72 | 3.82 | 3.26 | 3.41 | +4.60% | |
| 3.58 | 3.65 | 3.25 | 3.26 | -8.17% | |
| 3.86 | 3.88 | 3.51 | 3.55 | -4.31% | |
| 3.60 | 4.04 | 3.60 | 3.71 | -1.72% | |
| 3.83 | 4.14 | 3.56 | 3.78 | -3.21% | |
| 4.50 | 4.60 | 3.66 | 3.90 | -13.33% | |
| 3.64 | 4.94 | 3.64 | 4.50 | +20.97% | |
| 3.79 | 3.85 | 3.41 | 3.72 | +0.81% | |
| 3.62 | 4.17 | 3.50 | 3.69 | +3.07% | |
| 3.52 | 3.85 | 3.20 | 3.58 | +0.28% | |
| 2.43 | 3.80 | 2.43 | 3.57 | +45.71% | |
| 2.19 | 2.80 | 2.17 | 2.45 | +20.99% | |
| 2.66 | 2.66 | 1.93 | 2.03 | -3.57% | |
| 3.52 | 4.07 | 2.10 | 2.10 | -42.62% | |
| 3.22 | 4.10 | 2.76 | 3.66 | -22.95% | |
| 2.14 | 5.96 | 2.11 | 4.75 | +114.93% | |
| 2.16 | 2.31 | 2.04 | 2.21 | +2.79% | |
| 1.87 | 2.27 | 1.81 | 2.15 | +11.98% | |
| 1.85 | 2.10 | 1.74 | 1.92 | +9.09% | |
| 1.44 | 1.84 | 1.44 | 1.76 | +22.22% | |
| 1.25 | 1.46 | 1.24 | 1.44 | +13.39% | |
| 1.08 | 1.27 | 1.08 | 1.27 | +14.41% | |
| 1.22 | 1.22 | 1.08 | 1.11 | -9.02% | |
| 1.11 | 1.22 | 0.92 | 1.22 | +15.09% | |
| 1.24 | 1.24 | 0.925 | 1.06 | -13.82% | |
| 1.37 | 1.38 | 1.20 | 1.23 | -7.52% | |
| 1.58 | 1.58 | 1.32 | 1.33 | -12.50% | |
| 1.67 | 1.67 | 1.50 | 1.52 | -4.40% | |
| 1.77 | 1.85 | 1.51 | 1.59 | -9.14% | |
| 1.75 | 1.86 | 1.75 | 1.75 | 0.00% | |
| 1.72 | 1.84 | 1.72 | 1.75 | +1.16% | |
| 1.74 | 1.84 | 1.73 | 1.73 | -1.70% | |
| 1.88 | 1.99 | 1.74 | 1.76 | -6.38% | |
| 1.99 | 2.04 | 1.82 | 1.88 | -7.39% | |
| 2.02 | 2.20 | 1.81 | 2.03 | -0.98% | |
| 2.05 | 2.20 | 2.03 | 2.05 | -1.91% | |
| 2.14 | 2.27 | 2.00 | 2.09 | -2.79% | |
| 2.21 | 2.36 | 2.15 | 2.15 | +0.47% | |
| 2.79 | 2.79 | 2.14 | 2.14 | -23.57% | |
| 2.92 | 3.09 | 2.79 | 2.80 | -4.11% | |
| 3.17 | 3.19 | 2.90 | 2.92 | -10.43% | |
| 3.22 | 3.43 | 3.15 | 3.26 | -4.96% | |
| 3.20 | 3.43 | 3.05 | 3.43 | +3.94% | |
| 3.06 | 3.39 | 3.00 | 3.30 | +4.76% | |
| 3.22 | 3.31 | 3.05 | 3.15 | -8.43% | |
| 3.47 | 3.51 | 3.16 | 3.44 | -2.82% | |
| 3.65 | 3.84 | 3.49 | 3.54 | -1.94% | |
| 3.45 | 3.67 | 3.30 | 3.61 | +4.64% | |
| 3.03 | 3.49 | 2.86 | 3.45 | +13.49% | |
| 2.75 | 3.12 | 2.63 | 3.04 | +12.18% | |
| 2.27 | 2.73 | 2.22 | 2.71 | +16.31% | |
| 2.02 | 2.60 | 1.92 | 2.33 | +13.11% | |
| 2.10 | 2.15 | 1.80 | 2.06 | -2.37% | |
| 1.85 | 2.11 | 1.80 | 2.11 | +14.05% | |
| 1.59 | 1.85 | 1.51 | 1.85 | +17.83% | |
| 1.62 | 1.62 | 1.52 | 1.57 | -1.88% | |
| 1.86 | 1.86 | 1.58 | 1.60 | -8.57% | |
| 1.63 | 2.01 | 1.51 | 1.75 | +9.37% | |
| 1.65 | 1.66 | 1.57 | 1.60 | -5.88% | |
| 1.84 | 1.84 | 1.70 | 1.70 | -6.59% | |
| 1.73 | 1.89 | 1.73 | 1.82 | +2.25% | |
| 1.76 | 1.78 | 1.75 | 1.78 | 0.00% | |
| 1.73 | 1.78 | 1.73 | 1.78 | 0.00% | |
| 1.74 | 1.81 | 1.74 | 1.78 | +1.14% | |
| 1.70 | 1.76 | 1.64 | 1.76 | +3.53% | |
| 1.68 | 1.76 | 1.68 | 1.70 | -1.73% | |
| 1.72 | 1.74 | 1.64 | 1.73 | +1.76% | |
| 1.78 | 1.79 | 1.62 | 1.70 | -3.41% | |
| 1.85 | 1.85 | 1.76 | 1.76 | -5.88% | |
| 1.99 | 1.99 | 1.82 | 1.87 | -4.59% | |
| 1.83 | 1.98 | 1.83 | 1.96 | +12.00% | |
| 1.79 | 1.83 | 1.75 | 1.75 | -1.13% | |
| 1.79 | 1.84 | 1.72 | 1.77 | -1.67% | |
| 1.78 | 1.84 | 1.72 | 1.80 | +2.27% | |
| 1.85 | 1.92 | 1.74 | 1.76 | -5.88% | |
| 1.87 | 1.96 | 1.80 | 1.87 | 0.00% | |
| 1.81 | 1.88 | 1.65 | 1.87 | +1.08% | |
| 1.93 | 1.93 | 1.76 | 1.85 | -2.63% | |
| 2.01 | 2.01 | 1.85 | 1.90 | -5.47% | |
| 1.92 | 2.02 | 1.88 | 2.01 | +6.91% | |
| 1.99 | 1.99 | 1.85 | 1.88 | -10.48% | |
| 2.06 | 2.10 | 1.89 | 2.10 | +1.79% | |
| 2.17 | 2.17 | 2.05 | 2.06 | 0.00% | |
| 1.97 | 2.18 | 1.97 | 2.06 | +4.72% | |
| 2.01 | 2.17 | 1.97 | 1.97 | -1.99% | |
| 2.07 | 2.17 | 1.92 | 2.01 | +1.52% | |
| 2.06 | 2.11 | 1.94 | 1.98 | -1.98% | |
| 1.84 | 2.13 | 1.84 | 2.02 | +9.78% | |
| 1.90 | 1.95 | 1.80 | 1.84 | -1.76% | |
| 1.88 | 1.96 | 1.84 | 1.87 | +3.48% | |
| 1.76 | 1.89 | 1.76 | 1.81 | +2.84% | |
| 1.63 | 1.77 | 1.63 | 1.76 | +6.67% | |
| 1.79 | 1.79 | 1.62 | 1.65 | -7.30% | |
| 1.82 | 1.82 | 1.63 | 1.78 | -1.66% | |
| 1.77 | 1.83 | 1.75 | 1.81 | +0.56% | |
| 1.82 | 1.90 | 1.79 | 1.80 | 0.00% | |
| 1.52 | 1.90 | 1.52 | 1.80 | +16.13% | |
| 1.86 | 1.86 | 1.52 | 1.55 | -13.41% | |
| 1.92 | 1.96 | 1.77 | 1.79 | -3.24% | |
| 2.06 | 2.06 | 1.77 | 1.85 | -7.96% | |
| 2.13 | 2.20 | 2.01 | 2.01 | -8.64% | |
| 2.22 | 2.29 | 2.17 | 2.20 | +0.46% | |
| 2.30 | 2.32 | 2.17 | 2.19 | -4.37% | |
| 2.46 | 2.66 | 2.29 | 2.29 | -7.66% | |
| 2.42 | 2.60 | 2.42 | 2.48 | -1.59% | |
| 2.68 | 2.70 | 2.50 | 2.52 | -7.01% | |
| 2.86 | 2.91 | 2.69 | 2.71 | -4.34% | |
| 2.72 | 2.98 | 2.72 | 2.83 | +6.91% | |
| 2.88 | 2.99 | 2.60 | 2.65 | -8.30% | |
| 3.05 | 3.33 | 2.86 | 2.89 | -15.74% | |
| 3.01 | 3.66 | 3.01 | 3.43 | +13.58% | |
| 3.07 | 3.08 | 3.01 | 3.02 | -2.27% | |
| 3.02 | 3.24 | 3.01 | 3.09 | +1.31% | |
| 3.09 | 3.16 | 2.99 | 3.05 | -3.17% | |
| 3.10 | 3.20 | 3.01 | 3.15 | +0.64% | |
| 2.98 | 3.20 | 2.93 | 3.13 | +4.33% | |
| 2.64 | 3.03 | 2.56 | 3.00 | +11.52% | |
| 2.55 | 2.83 | 2.41 | 2.69 | +3.86% | |
| 2.47 | 2.65 | 2.46 | 2.59 | +2.78% | |
| 2.64 | 2.68 | 2.46 | 2.52 | -8.03% | |
| 2.94 | 2.94 | 2.61 | 2.74 | -5.84% | |
| 2.68 | 3.06 | 2.68 | 2.91 | +6.99% | |
| 2.53 | 2.94 | 2.52 | 2.72 | 0.00% | |
| 2.19 | 2.77 | 2.19 | 2.72 | +6.67% | |
| 2.60 | 2.75 | 2.40 | 2.55 | -3.77% | |
| 2.98 | 3.15 | 2.32 | 2.65 | +35.90% | |
| 2.04 | 2.05 | 1.92 | 1.95 | -3.94% | |
| 2.02 | 2.11 | 2.02 | 2.03 | 0.00% | |
| 2.05 | 2.17 | 2.03 | 2.03 | -3.79% | |
| 2.05 | 2.21 | 2.05 | 2.11 | -1.40% | |
| 2.23 | 2.23 | 2.09 | 2.14 | -3.17% | |
| 2.40 | 2.40 | 2.21 | 2.21 | -4.33% | |
| 2.45 | 2.45 | 2.30 | 2.31 | -5.33% | |
| 2.55 | 2.55 | 2.36 | 2.44 | -5.06% | |
| 2.57 | 2.57 | 2.45 | 2.57 | -3.02% | |
| 2.68 | 2.68 | 2.50 | 2.65 | +1.92% | |
| 2.75 | 2.94 | 2.39 | 2.60 | -0.38% | |
| 2.52 | 2.70 | 2.45 | 2.61 | +4.40% | |
| 2.17 | 2.50 | 2.14 | 2.50 | +16.82% | |
| 2.21 | 2.22 | 2.12 | 2.14 | -0.93% | |
| 2.02 | 2.16 | 2.02 | 2.16 | +8.00% | |
| 2.01 | 2.09 | 1.97 | 2.00 | +2.56% | |
| 2.23 | 2.35 | 1.93 | 1.95 | -12.56% | |
| 2.44 | 2.44 | 2.15 | 2.23 | 0.00% | |
| 1.91 | 2.30 | 1.91 | 2.23 | +19.00% | |
| 1.91 | 2.08 | 1.80 | 1.87 | -1.88% | |
| 1.96 | 1.99 | 1.84 | 1.91 | +3.24% | |
| 1.83 | 1.86 | 1.65 | 1.85 | +5.71% | |
| 1.94 | 2.00 | 1.75 | 1.75 | -15.46% | |
| 2.26 | 2.31 | 2.00 | 2.07 | -10.39% | |
| 2.25 | 2.37 | 2.04 | 2.31 | +1.76% | |
| 2.64 | 2.64 | 2.25 | 2.27 | -9.56% | |
| 2.85 | 2.85 | 2.51 | 2.51 | -15.20% | |
| 2.81 | 2.97 | 2.80 | 2.96 | +2.42% | |
| 2.73 | 3.23 | 2.73 | 2.89 | +6.25% | |
| 2.73 | 3.00 | 2.57 | 2.72 | +8.37% | |
| 2.49 | 2.59 | 2.46 | 2.51 | -1.18% | |
| 2.61 | 2.68 | 2.45 | 2.54 | -5.22% | |
| 2.64 | 2.69 | 2.60 | 2.68 | +3.47% | |
| 2.82 | 2.82 | 2.50 | 2.59 | -8.80% | |
| 2.92 | 3.09 | 2.81 | 2.84 | -8.97% | |
| 3.24 | 3.33 | 2.95 | 3.12 | -3.11% | |
| 3.11 | 3.39 | 3.11 | 3.22 | +1.90% | |
| 3.21 | 3.39 | 3.12 | 3.16 | -5.39% | |
| 3.58 | 3.59 | 3.30 | 3.34 | -3.19% | |
| 3.52 | 3.64 | 3.18 | 3.45 | -2.82% | |
| 3.64 | 3.76 | 3.45 | 3.55 | -2.20% | |
| 3.65 | 3.72 | 3.53 | 3.63 | +2.25% | |
| 3.46 | 3.63 | 3.41 | 3.55 | +2.90% | |
| 3.50 | 3.58 | 3.42 | 3.45 | -3.90% | |
| 3.82 | 3.85 | 3.57 | 3.59 | -7.95% | |
| 3.78 | 3.92 | 3.73 | 3.90 | +5.41% | |
| 3.63 | 4.00 | 3.57 | 3.70 | +7.87% | |
| 3.76 | 3.86 | 3.35 | 3.43 | -11.60% | |
| 4.05 | 4.10 | 3.80 | 3.88 | -6.73% | |
| 4.01 | 4.31 | 3.86 | 4.16 | +3.23% | |
| 3.95 | 4.40 | 3.94 | 4.03 | +2.81% | |
| 4.32 | 4.83 | 3.74 | 3.92 | -9.05% | |
| 4.07 | 5.25 | 4.07 | 4.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INDP chart for longer ranges.