Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Indaptus Therap (INDP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 11.82 11.92 11.67 11.60 1,677
17th Jul 2025 (Thu) 11.34 11.75 11.34 11.31 958
16th Jul 2025 (Wed) 12.22 12.22 11.85 11.85 1,652
15th Jul 2025 (Tue) 12.16 12.17 12.16 12.19 262
14th Jul 2025 (Mon) 12.17 12.17 12.17 12.58 414
11th Jul 2025 (Fri) 12.37 12.37 12.04 12.00 1,244
10th Jul 2025 (Thu) 13.00 13.34 12.62 12.34 13,466
9th Jul 2025 (Wed) 12.00 12.70 11.95 12.87 4,057
8th Jul 2025 (Tue) 11.95 12.00 11.70 11.77 44,095
7th Jul 2025 (Mon) 11.30 11.50 11.25 11.11 67,502
4th Jul 2025 (Fri) 11.06 11.11 11.06 11.09 503
3rd Jul 2025 (Thu) 11.06 11.11 11.06 11.09 503
2nd Jul 2025 (Wed) 10.56 10.98 10.56 10.79 1,128
1st Jul 2025 (Tue) 10.19 10.85 10.19 11.15 1,630
30th Jun 2025 (Mon) 10.60 10.62 10.46 10.53 1,622
27th Jun 2025 (Fri) 9.98 11.63 9.98 11.64 4,468
26th Jun 2025 (Thu) 0.35 0.4661 0.3107 0.4591 369,676
25th Jun 2025 (Wed) 0.354 0.3891 0.34 0.368 255,233
24th Jun 2025 (Tue) 0.4023 0.53 0.3856 0.4504 753,996
23rd Jun 2025 (Mon) 0.5554 0.7105 0.4728 0.50 46,084,106
20th Jun 2025 (Fri) 0.321 0.34 0.3105 0.2701 22,328
19th Jun 2025 (Thu) 0.3005 0.3298 0.3005 0.329 2,197
18th Jun 2025 (Wed) 0.3005 0.3298 0.3005 0.329 2,197
17th Jun 2025 (Tue) 0.3133 0.3138 0.305 0.3189 1,455
16th Jun 2025 (Mon) 0.3246 0.3283 0.313 0.312 10,033
13th Jun 2025 (Fri) 0.3241 0.3429 0.3101 0.3248 23,589
12th Jun 2025 (Thu) 0.325 0.3459 0.325 0.3391 23,822
11th Jun 2025 (Wed) 0.3254 0.3447 0.3254 0.3449 20,079
10th Jun 2025 (Tue) 0.3169 0.3349 0.31 0.3295 990,526
9th Jun 2025 (Mon) 0.35 0.3501 0.3444 0.3426 4,934
6th Jun 2025 (Fri) 0.3466 0.36 0.3419 0.3433 3,462
5th Jun 2025 (Thu) 0.34 0.346 0.335 0.3469 5,028
4th Jun 2025 (Wed) 0.34 0.358 0.336 0.3397 5,109
3rd Jun 2025 (Tue) 0.34 0.362 0.334 0.3477 17,734
2nd Jun 2025 (Mon) 0.323 0.3492 0.32 0.3404 18,496
30th May 2025 (Fri) 0.3317 0.3459 0.327 0.338 44,871
29th May 2025 (Thu) 0.3283 0.40 0.3131 0.40 2,946,612
28th May 2025 (Wed) 0.313 0.3235 0.313 0.3183 101,774
27th May 2025 (Tue) 0.3511 0.3511 0.327 0.34 35,269
26th May 2025 (Mon) 0.369 0.369 0.369 0.369 0
24th May 2025 (Sat) 0.3869 0.3888 0.3869 0.369 3,422
23rd May 2025 (Fri) 0.3869 0.3888 0.3869 0.3888 3,422
22nd May 2025 (Thu) 0.38 0.395 0.3797 0.3797 4,040
21st May 2025 (Wed) 0.384 0.384 0.384 0.3905 6,818
FTSE 100 Latest
Value8,992.12
Change19.48