Nasdaq · INDP · stock
Indaptus Therapeutics, Inc. (INDP) stock price history
Every Nasdaq trading session of Indaptus Therapeutics, Inc. from Aug 4, 2015 to Sep 28, 2026: 2,804 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDP adjusted close, 2015 to 2026
- $21,392
- All time high, 2017
- $5.96
- 52 week high, $0.9200 low
- 2,804
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
INDP key facts
- Indaptus Therapeutics, Inc. (INDP) closed at $3.29 on Sep 28, 2026 on Nasdaq.
- INDP's all time high close is $21,392, set on Sep 26, 2017; its all time low close is $0.9360 on Aug 18, 2026.
- INDP's 52 week range is $0.9200 to $5.96.
- INDP returned -5.7% over the year to Sep 28, 2026 and -98.6% over five years.
- Over ten years INDP returned -100%, -56.2% a year compounded.
- INDP's deepest drawdown was -100.0% from Sep 26, 2017 to Aug 18, 2026.
- DataCedar holds 2,804 daily sessions of INDP history from Aug 4, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INDP price chart, 2015 to 2026
INDP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +188.6% |
| 3 months | -3.5% |
| 6 months | +84.8% |
| Year to date | +21.0% |
| 1 year | -5.7% |
| 3 years | -95.7% |
| 5 years | -98.6% |
| 10 years | -100.0% |
| Since Aug 4, 2015 | -100.0% |
| Compound annual growth, 11.2 years | -52.6% |
INDP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21,392 on Sep 26, 2017
- All time low close
- $0.9360 on Aug 18, 2026
- 52 week high
- $5.96 on Jun 4, 2026
- 52 week low
- $0.9200 on May 22, 2026
- Deepest drawdown
- -100.0% from Sep 26, 2017 to Aug 18, 2026, not yet recovered
- Best single session
- +114.9% on Jun 4, 2026
- Worst single session
- -81.6% on Jul 22, 2019
- Volatility, 1 year annualised
- 181.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2018, +46%
- Worst calendar year
- 2019, -93%
INDP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 4, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.94 | $5.96 | $0.9200 | $3.29 | +13.1% | 116.9M | 185 |
| 2025 | $22.99 | $47.60 | $1.65 | $2.91 | -87.7% | 90.1M | 250 |
| 2024 | $50.40 | $86.80 | $22.68 | $23.58 | -52.2% | 531K | 252 |
| 2023 | $40.60 | $114.24 | $38.92 | $49.28 | +21.4% | 164.5K | 250 |
| 2022 | $159.88 | $198.80 | $35.00 | $40.60 | -74.6% | 1.5M | 251 |
| 2021 | $385.28 | $1,030 | $136.64 | $159.60 | -58.7% | 12.5M | 252 |
| 2020 | $1,122 | $1,772 | $246.40 | $386.40 | -65.5% | 940.9K | 253 |
| 2019 | $16,778 | $20,720 | $918.40 | $1,120 | -93.4% | 99.3K | 252 |
| 2018 | $11,760 | $18,458 | $7,952 | $16,890 | +46.4% | 19.4K | 251 |
| 2017 | $12,768 | $21,952 | $9,408 | $11,536 | -9.6% | 5.7K | 251 |
| 2016 | $11,670 | $14,246 | $6,787 | $12,768 | +6.3% | 1.8K | 252 |
| 2015 | $13,440 | $13,866 | $11,760 | $12,006 | n/a | 1K | 105 |
INDP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.29 | +187.3% |
| August 2026 | $1.14 | -11.2% |
| July 2026 | $1.29 | -57.0% |
| June 2026 | $3.00 | +70.5% |
| May 2026 | $1.76 | -37.1% |
| April 2026 | $2.80 | +53.8% |
| March 2026 | $1.82 | -11.8% |
| February 2026 | $2.06 | -6.2% |
| January 2026 | $2.20 | -24.4% |
| December 2025 | $2.91 | +30.5% |
| November 2025 | $2.23 | -30.7% |
| October 2025 | $3.22 | +12.2% |
About the INDP data
Daily bars. 2,804 sessions from Aug 4, 2015 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
INDP share price history
