Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indaptus Therapeutics Inc (NQ: INDP )

2.370 -0.110 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.260 2.280 1.972 2.026 21,269 -0.14(-6.63%)
Apr 30, 2024 2.140 2.227 2.140 2.170 4,796 +0.05(+2.27%)
Apr 29, 2024 2.250 2.250 2.060 2.122 7,724 +0.01(+0.56%)
Apr 26, 2024 2.220 2.220 2.049 2.110 8,086 -0.07(-3.21%)
Apr 25, 2024 2.310 2.323 2.150 2.180 29,201 -0.17(-7.23%)
Apr 24, 2024 2.450 2.670 2.255 2.350 49,610 -0.14(-5.62%)
Apr 23, 2024 2.680 2.680 2.470 2.490 7,360 +0.05(+2.05%)
Apr 22, 2024 2.395 2.480 2.394 2.440 4,186 +0.08(+3.39%)
Apr 19, 2024 2.490 2.555 2.340 2.360 10,645 -0.16(-6.35%)
Apr 18, 2024 2.580 2.630 2.450 2.520 27,005 -0.14(-5.26%)
Apr 17, 2024 2.740 2.740 2.350 2.660 25,174 -0.13(-4.66%)
Apr 16, 2024 2.690 2.790 2.690 2.790 7,411 +0.17(+6.59%)
Apr 15, 2024 2.950 2.950 2.520 2.617 55,048 -0.15(-5.51%)
Apr 12, 2024 2.740 2.870 2.711 2.770 53,983 +0.02(+0.73%)
Apr 11, 2024 2.540 2.750 2.450 2.750 94,031 +0.23(+9.13%)
Apr 10, 2024 2.480 2.540 2.310 2.520 20,114 +0.06(+2.43%)
Apr 09, 2024 2.440 2.460 2.320 2.460 10,338 +0.08(+3.14%)
Apr 08, 2024 2.470 2.470 2.311 2.385 13,250 -0.06(-2.25%)
Apr 05, 2024 2.250 2.480 2.250 2.440 25,250 +0.19(+8.44%)
Apr 04, 2024 2.200 2.290 2.090 2.250 9,192 +0.00(+0.00%)
Apr 03, 2024 2.270 2.295 2.250 2.250 11,210 -0.09(-3.85%)
Apr 02, 2024 2.333 2.340 2.255 2.340 6,816 +0.04(+1.74%)
Apr 01, 2024 2.360 2.520 2.291 2.300 30,499 +0.06(+2.68%)
Mar 28, 2024 2.390 2.420 2.030 2.240 57,043 -0.25(-10.04%)
Mar 27, 2024 2.800 2.800 2.400 2.490 56,834 -0.31(-11.07%)
Mar 26, 2024 2.470 2.930 2.470 2.800 133,645 +0.32(+12.90%)
Mar 25, 2024 2.150 2.610 2.150 2.480 79,488 +0.16(+6.90%)
Mar 22, 2024 2.230 2.350 2.200 2.320 15,168 +0.05(+2.20%)
Mar 21, 2024 2.290 2.400 2.210 2.270 20,410 -0.05(-2.16%)
Mar 20, 2024 2.120 2.444 2.120 2.320 113,850 +0.27(+13.17%)
Mar 19, 2024 1.960 2.090 1.960 2.050 7,479 +0.12(+6.22%)
Mar 18, 2024 1.950 2.100 1.930 1.930 30,436 +0.06(+3.21%)
Mar 15, 2024 1.910 2.010 1.870 1.870 29,751 -0.04(-2.09%)
Mar 14, 2024 1.940 2.030 1.910 1.910 6,575 -0.09(-4.50%)
Mar 13, 2024 2.010 2.060 1.940 2.000 28,935 -0.07(-3.38%)
Mar 12, 2024 2.090 2.112 1.960 2.070 29,114 +0.05(+2.48%)
Mar 11, 2024 2.000 2.136 1.990 2.020 26,805 -0.13(-6.05%)
Mar 08, 2024 1.890 2.170 1.865 2.150 42,331 +0.26(+13.76%)
Mar 07, 2024 1.840 1.900 1.810 1.890 15,795 -0.06(-3.08%)
Mar 06, 2024 2.110 2.160 1.670 1.950 237,830 -0.24(-10.96%)
Mar 05, 2024 2.310 2.550 2.060 2.190 171,099 -0.17(-7.20%)
Mar 04, 2024 2.320 2.600 2.120 2.360 3,373,689 +0.27(+12.92%)
Mar 01, 2024 2.200 2.200 2.000 2.090 25,940 -0.11(-5.00%)
Feb 29, 2024 2.070 2.570 2.070 2.200 196,938 +0.22(+11.11%)
Feb 28, 2024 1.950 1.980 1.940 1.980 18,373 +0.04(+2.06%)
Feb 27, 2024 1.900 1.940 1.810 1.940 12,869 +0.02(+1.04%)
Feb 26, 2024 1.720 1.968 1.720 1.920 27,703 +0.10(+5.49%)
Feb 23, 2024 1.930 1.930 1.780 1.820 20,890 -0.09(-4.71%)
Feb 22, 2024 1.780 1.980 1.715 1.910 85,641 +0.21(+12.35%)
Feb 21, 2024 1.620 1.772 1.611 1.700 6,369 +0.00(+0.00%)
Feb 20, 2024 1.620 1.750 1.620 1.700 7,429 +0.07(+4.29%)
Feb 16, 2024 1.710 1.760 1.600 1.630 13,624 -0.10(-5.58%)
Feb 15, 2024 1.750 1.760 1.690 1.726 8,976 +0.05(+2.76%)
Feb 14, 2024 1.630 1.680 1.611 1.680 2,295 +0.01(+0.71%)
Feb 13, 2024 1.670 1.760 1.560 1.668 11,429 -0.02(-1.29%)
Feb 12, 2024 1.640 1.710 1.640 1.690 6,922 -0.01(-0.59%)
Feb 09, 2024 1.610 1.730 1.610 1.700 2,506 +0.00(+0.00%)
Feb 08, 2024 1.700 1.740 1.700 1.700 2,617 +0.00(+0.00%)
Feb 07, 2024 1.660 1.790 1.660 1.700 1,918 -0.05(-2.86%)
Feb 06, 2024 1.780 1.780 1.590 1.750 9,368 -0.01(-0.57%)
Feb 05, 2024 1.740 1.800 1.650 1.760 10,787 +0.06(+3.53%)
Feb 02, 2024 1.690 1.730 1.630 1.700 5,855 -0.01(-0.58%)
Feb 01, 2024 1.650 1.742 1.630 1.710 3,160 +0.06(+3.63%)
Jan 31, 2024 1.670 1.800 1.610 1.650 9,342 -0.02(-1.20%)
Jan 30, 2024 1.690 1.690 1.670 1.670 1,129 -0.02(-0.92%)
Jan 29, 2024 1.700 1.780 1.602 1.685 5,714 +0.03(+1.54%)
Jan 26, 2024 1.660 1.720 1.650 1.660 4,935 -0.06(-3.44%)
Jan 25, 2024 1.780 1.780 1.650 1.719 1,950 -0.01(-0.42%)
Jan 24, 2024 1.740 1.735 1.726 1.726 1,133 +0.02(+0.96%)
Jan 23, 2024 1.800 1.800 1.710 1.710 2,726 -0.03(-1.72%)
Jan 22, 2024 1.710 1.834 1.710 1.740 8,551 -0.06(-3.33%)
Jan 19, 2024 1.710 1.800 1.700 1.800 4,515 +0.05(+3.15%)
Jan 18, 2024 1.760 1.760 1.710 1.745 2,113 -0.04(-2.51%)
Jan 17, 2024 1.730 1.882 1.701 1.790 7,052 +0.02(+0.97%)
Jan 16, 2024 1.770 1.780 1.750 1.773 7,483 -0.08(-4.17%)
Jan 12, 2024 1.800 1.850 1.770 1.850 11,683 +0.05(+2.78%)
Jan 11, 2024 1.835 1.889 1.781 1.800 1,098 -0.03(-1.64%)
Jan 10, 2024 1.880 1.900 1.830 1.830 3,552 -0.05(-2.66%)
Jan 09, 2024 1.900 1.900 1.840 1.880 12,240 -0.02(-0.95%)
Jan 08, 2024 1.850 1.909 1.800 1.898 22,327 +0.14(+7.85%)
Jan 05, 2024 1.790 1.940 1.760 1.760 11,468 -0.03(-1.68%)
Jan 04, 2024 1.760 1.790 1.700 1.790 13,680 +0.03(+1.70%)
Jan 03, 2024 1.790 1.790 1.760 1.760 2,901 +0.00(+0.00%)
Jan 02, 2024 1.800 1.843 1.701 1.760 10,129 +0.00(+0.00%)
Dec 29, 2023 1.770 1.819 1.730 1.760 22,004 +0.01(+0.57%)
Dec 28, 2023 1.730 1.791 1.720 1.750 14,015 -0.00(-0.28%)
Dec 27, 2023 1.750 1.800 1.730 1.755 14,283 -0.02(-1.08%)
Dec 26, 2023 1.840 1.845 1.690 1.774 27,370 -0.13(-6.63%)
Dec 22, 2023 1.900 1.952 1.844 1.900 5,318 +0.04(+2.16%)
Dec 21, 2023 1.800 2.020 1.750 1.860 8,696 +0.02(+1.08%)
Dec 20, 2023 1.940 1.940 1.820 1.840 4,697 +0.01(+0.55%)
Dec 19, 2023 1.820 1.945 1.820 1.830 3,761 -0.04(-2.14%)
Dec 18, 2023 1.940 1.970 1.820 1.870 22,085 -0.11(-5.56%)
Dec 15, 2023 2.080 2.080 1.966 1.980 12,740 +0.01(+0.51%)
Dec 14, 2023 2.000 2.000 1.960 1.970 2,454 +0.03(+1.55%)
Dec 13, 2023 1.900 2.040 1.900 1.940 4,364 +0.02(+1.04%)
Dec 12, 2023 2.075 2.075 1.900 1.920 14,474 -0.14(-6.80%)
Dec 11, 2023 2.050 2.100 2.050 2.060 3,731 -0.09(-4.19%)
Dec 08, 2023 2.190 2.240 2.150 2.150 5,207 -0.05(-2.27%)
Dec 07, 2023 2.180 2.250 2.130 2.200 7,184 +0.02(+1.01%)
Dec 06, 2023 2.200 2.220 2.100 2.178 7,385 +0.02(+1.07%)
Dec 05, 2023 2.090 2.155 2.050 2.155 1,560 +0.02(+1.17%)
Dec 04, 2023 2.110 2.190 2.100 2.130 2,460 -0.07(-3.18%)
Dec 01, 2023 2.277 2.277 2.180 2.200 5,508 -0.06(-2.65%)
Nov 30, 2023 2.207 2.280 2.175 2.260 6,386 +0.14(+6.60%)
Nov 29, 2023 2.090 2.160 2.090 2.120 7,305 +0.02(+0.97%)
Nov 28, 2023 2.010 2.140 2.010 2.100 2,799 +0.05(+2.42%)
Nov 27, 2023 2.110 2.170 2.050 2.050 11,834 -0.05(-2.38%)
Nov 24, 2023 2.050 2.100 2.050 2.100 2,870 +0.01(+0.48%)
Nov 22, 2023 2.080 2.150 2.019 2.090 6,527 +0.00(+0.00%)
Nov 21, 2023 2.175 2.175 2.046 2.090 6,116 +0.08(+3.98%)
Nov 20, 2023 2.060 2.200 2.000 2.010 22,508 -0.05(-2.43%)
Nov 17, 2023 2.130 2.210 2.050 2.060 11,551 -0.09(-4.19%)
Nov 16, 2023 2.200 2.300 2.150 2.150 6,437 -0.05(-2.27%)
Nov 15, 2023 2.190 2.370 2.170 2.200 5,944 -0.07(-3.08%)
Nov 14, 2023 2.180 2.320 2.150 2.270 7,075 +0.05(+2.25%)
Nov 13, 2023 2.320 2.400 2.220 2.220 10,395 -0.11(-4.72%)
Nov 10, 2023 2.400 2.450 2.320 2.330 16,192 +0.04(+1.56%)
Nov 09, 2023 2.570 2.570 2.220 2.294 27,734 -0.28(-10.73%)
Nov 08, 2023 2.420 2.570 2.420 2.570 16,375 +0.16(+6.64%)
Nov 07, 2023 2.840 2.930 2.410 2.410 98,725 -0.27(-10.07%)
Nov 06, 2023 2.850 3.250 2.550 2.680 239,022 +0.18(+7.20%)
Nov 03, 2023 2.560 2.560 2.310 2.500 8,449 +0.01(+0.40%)
Nov 02, 2023 2.320 2.490 2.320 2.490 3,435 -0.01(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.