Indaptus Therapeutics Inc (INDP)

INDP
🏛️ アメリカ →
3.49
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 3.26 8.57 3.25 3.49 14.8M
2025-09-25 2.96 3.40 2.86 3.28 0.4M
2025-09-24 3.06 3.10 2.92 2.96 0.3M
2025-09-23 2.75 3.24 2.74 3.11 0.2M
2025-09-22 2.79 2.93 2.64 2.84 0.3M
2025-09-19 2.57 3.15 2.57 2.78 0.9M
2025-09-18 2.37 2.61 2.31 2.57 0.3M
2025-09-17 2.42 2.44 2.26 2.37 0.2M
2025-09-16 2.26 2.45 2.24 2.41 0.4M
2025-09-15 2.45 2.45 2.22 2.28 0.3M
2025-09-12 2.83 2.85 2.37 2.58 2.0M
2025-09-11 2.54 2.86 2.34 2.83 0.1M
2025-09-10 2.68 2.68 2.45 2.55 0.1M
2025-09-09 2.55 2.81 2.48 2.69 0.2M
2025-09-08 3.13 3.81 2.50 2.91 1.0M
2025-09-05 4.00 4.90 3.21 3.30 0.1M
2025-09-04 5.45 5.57 4.46 4.61 0.0M
2025-09-03 6.06 6.40 5.40 5.40 0.0M
2025-09-02 6.29 6.65 6.07 6.15 0.0M
2025-08-29 6.43 6.61 6.21 6.50 0.0M
2025-08-28 6.50 6.60 6.26 6.39 0.0M
2025-08-27 7.15 7.15 6.26 6.40 0.0M
2025-08-26 7.06 7.12 6.52 6.52 0.0M
2025-08-25 6.99 7.45 6.99 7.07 0.0M
2025-08-22 7.10 7.42 7.00 7.35 0.0M
2025-08-21 6.90 7.43 6.90 7.16 0.0M
2025-08-20 7.38 7.42 7.07 7.42 0.0M
2025-08-19 7.76 8.13 7.22 7.43 0.0M
2025-08-18 7.25 7.76 7.05 7.76 0.0M
2025-08-15 7.90 7.95 7.12 7.12 0.0M
2025-08-14 7.95 8.29 7.40 7.81 0.0M
2025-08-13 7.83 8.69 7.45 8.44 0.0M
2025-08-12 8.50 8.50 7.63 8.24 0.0M
2025-08-11 7.89 7.89 7.20 7.80 0.0M
2025-08-08 7.44 7.44 6.65 7.17 0.0M
2025-08-07 7.30 7.45 6.70 6.74 0.0M
2025-08-06 7.76 7.76 7.22 7.22 0.0M
2025-08-05 7.16 7.84 7.10 7.70 0.0M
2025-08-04 7.17 7.69 7.17 7.30 0.0M
2025-08-01 8.10 8.17 7.30 7.30 0.0M
2025-07-31 8.66 8.66 8.12 8.16 0.0M
2025-07-30 9.50 9.50 8.00 8.98 0.0M
2025-07-29 10.26 10.40 9.51 9.51 0.0M
2025-07-28 10.00 10.57 9.81 10.34 0.0M
2025-07-25 9.72 10.45 9.62 9.92 0.0M
2025-07-24 10.43 10.45 9.88 9.89 0.0M
2025-07-23 10.76 10.91 10.46 10.46 0.0M
2025-07-22 10.83 10.83 10.60 10.83 0.0M
2025-07-21 11.64 12.03 10.71 10.90 0.0M
2025-07-18 11.28 12.00 11.28 11.60 0.0M
2025-07-17 12.23 12.23 11.20 11.31 0.0M
2025-07-16 12.21 12.50 11.85 11.85 0.0M
2025-07-15 12.36 12.77 12.01 12.19 0.0M
2025-07-14 11.92 12.58 11.87 12.58 0.0M
2025-07-11 12.23 12.98 11.98 12.00 0.0M
2025-07-10 12.66 13.40 12.09 12.34 0.1M
2025-07-09 11.82 13.20 11.80 12.87 0.0M
2025-07-08 11.30 12.33 11.30 11.77 0.1M
2025-07-07 10.87 11.58 10.87 11.11 0.1M
2025-07-03 10.80 11.71 10.80 11.09 0.0M
2025-07-02 10.80 11.14 10.00 10.79 0.0M
2025-07-01 9.46 11.16 9.45 11.15 0.0M
2025-06-30 10.25 11.35 10.00 10.53 0.0M
2025-06-27 12.41 12.41 9.50 11.64 0.0M
2025-06-26 10.07 13.44 8.69 12.86 0.1M
2025-06-25 10.34 10.92 9.52 10.30 0.1M
2025-06-24 11.45 14.84 10.78 12.61 0.2M
2025-06-23 15.56 19.91 13.23 14.00 13.0M
2025-06-20 9.19 9.52 7.56 7.56 0.0M
2025-06-18 8.51 9.24 8.41 9.21 0.0M
2025-06-17 8.68 9.03 8.47 8.93 0.0M
2025-06-16 9.23 9.35 8.69 8.74 0.0M
2025-06-13 9.21 9.60 8.68 9.09 0.0M
2025-06-12 9.02 9.79 8.96 9.50 0.0M
2025-06-11 9.21 9.80 9.01 9.66 0.0M
2025-06-10 9.02 9.38 8.68 9.23 0.1M
2025-06-09 9.80 10.08 9.54 9.59 0.0M
2025-06-06 9.77 10.08 9.37 9.61 0.0M
2025-06-05 9.28 9.80 9.28 9.71 0.0M
2025-06-04 9.52 10.05 9.38 9.51 0.0M
2025-06-03 9.25 10.22 9.19 9.74 0.0M
2025-06-02 8.96 10.08 8.68 9.53 0.0M
2025-05-30 9.52 10.04 9.12 9.46 0.0M
2025-05-29 9.10 11.20 8.71 11.20 0.4M
2025-05-28 8.81 9.79 8.68 8.91 0.0M
2025-05-27 10.33 10.84 9.02 9.08 0.0M
2025-05-23 11.20 11.34 10.16 10.33 0.0M
2025-05-22 10.78 11.48 10.34 10.62 0.0M
2025-05-21 11.20 11.56 10.43 10.64 0.0M
2025-05-20 11.34 11.56 10.37 11.07 0.0M
2025-05-19 11.48 12.21 10.92 10.92 0.0M
2025-05-16 11.54 12.57 11.21 12.57 0.0M
2025-05-15 11.76 11.77 11.21 11.76 0.0M
2025-05-14 13.16 13.44 11.20 11.86 0.0M
2025-05-13 11.73 12.67 11.73 12.32 0.0M
2025-05-12 10.42 12.32 10.01 11.66 0.0M
2025-05-09 11.42 12.23 11.20 11.22 0.0M
2025-05-08 12.32 12.32 11.21 11.94 0.0M
2025-05-07 12.45 12.66 11.79 12.04 0.0M
2025-05-06 13.84 13.84 12.04 12.04 0.0M
2025-05-05 12.63 13.84 12.63 12.90 0.0M
2025-05-02 12.49 13.72 12.49 12.88 0.0M
2025-05-01 13.72 14.27 12.88 13.16 0.0M
2025-04-30 13.72 14.28 12.60 12.88 0.0M
2025-04-29 12.96 14.27 12.91 13.16 0.0M
2025-04-28 13.31 14.50 13.16 13.44 0.0M
2025-04-25 14.00 14.28 12.88 13.19 0.0M
2025-04-24 0.46 0.50 0.45 0.50 0.0M
2025-04-23 0.46 0.47 0.45 0.45 0.1M
2025-04-22 0.46 0.47 0.45 0.45 0.0M
2025-04-21 0.48 0.49 0.45 0.46 0.0M
2025-04-17 0.50 0.50 0.47 0.48 0.0M
2025-04-16 0.50 0.52 0.47 0.48 0.0M
2025-04-15 0.50 0.53 0.50 0.50 0.0M
2025-04-14 0.48 0.52 0.48 0.51 0.0M
2025-04-11 0.49 0.50 0.45 0.48 0.0M
2025-04-10 0.50 0.50 0.46 0.48 0.1M
2025-04-09 0.47 0.52 0.45 0.51 0.0M
2025-04-08 0.46 0.49 0.45 0.49 0.1M
2025-04-07 0.43 0.48 0.43 0.48 0.1M
2025-04-04 0.48 0.48 0.46 0.46 0.1M
2025-04-03 0.49 0.53 0.47 0.47 0.2M
2025-04-02 0.53 0.56 0.47 0.50 0.2M
2025-04-01 0.54 0.55 0.51 0.52 0.1M
2025-03-31 0.56 0.58 0.52 0.55 0.1M
2025-03-28 0.63 0.64 0.58 0.59 0.2M
2025-03-27 0.62 0.67 0.62 0.65 0.1M
2025-03-26 0.69 0.70 0.58 0.63 0.6M
2025-03-25 0.74 0.78 0.69 0.71 1.9M
2025-03-24 0.73 0.74 0.64 0.66 0.5M
2025-03-21 0.75 0.77 0.72 0.72 0.3M
2025-03-20 0.78 0.81 0.70 0.76 0.5M
2025-03-19 0.88 0.88 0.74 0.77 1.7M
2025-03-18 0.93 1.70 0.74 0.81 18.0M
2025-03-17 0.81 0.81 0.71 0.81 0.1M
2025-03-14 0.82 0.82 0.78 0.81 0.0M
2025-03-13 0.82 0.85 0.75 0.81 0.0M
2025-03-12 0.84 0.85 0.76 0.84 0.0M
2025-03-11 0.85 0.85 0.84 0.84 0.0M
2025-03-10 0.80 0.84 0.80 0.82 0.0M
2025-03-07 0.80 0.86 0.80 0.83 0.0M
2025-03-06 0.85 0.85 0.77 0.81 0.0M
2025-03-05 0.82 0.83 0.81 0.81 0.0M
2025-03-04 0.86 0.86 0.79 0.82 0.0M
2025-03-03 0.86 0.86 0.78 0.78 0.0M
2025-02-28 0.84 0.84 0.77 0.84 0.0M
2025-02-27 0.82 0.84 0.76 0.79 0.0M
2025-02-26 0.74 0.82 0.74 0.82 0.0M
2025-02-25 0.70 0.80 0.70 0.78 0.0M
2025-02-24 0.79 0.82 0.76 0.77 0.0M
2025-02-21 0.80 0.80 0.74 0.80 0.0M
2025-02-20 0.73 0.80 0.72 0.77 0.1M
2025-02-19 0.75 0.81 0.73 0.73 0.0M
2025-02-18 0.78 0.79 0.77 0.77 0.0M
2025-02-14 0.75 0.81 0.74 0.80 0.0M
2025-02-13 0.74 0.82 0.74 0.78 0.0M
2025-02-12 0.80 0.81 0.74 0.75 0.1M
2025-02-11 0.80 0.83 0.78 0.81 0.0M
2025-02-10 0.85 0.88 0.81 0.82 0.0M
2025-02-07 0.84 0.84 0.78 0.80 0.0M
2025-02-06 0.81 0.83 0.80 0.80 0.0M
2025-02-05 0.91 0.94 0.82 0.83 0.2M
2025-02-04 0.94 0.94 0.89 0.92 0.0M
2025-02-03 0.89 0.96 0.89 0.92 0.0M
2025-01-31 0.98 0.98 0.91 0.91 0.0M
2025-01-30 0.90 0.95 0.87 0.94 0.0M
2025-01-29 0.91 0.98 0.87 0.92 0.0M
2025-01-28 0.93 0.93 0.87 0.89 0.0M
2025-01-27 0.94 0.96 0.93 0.93 0.0M
2025-01-24 0.94 0.97 0.94 0.95 0.0M
2025-01-23 0.95 0.97 0.90 0.93 0.0M
2025-01-22 0.88 0.97 0.87 0.95 0.0M
2025-01-21 0.85 0.88 0.85 0.86 0.0M
2025-01-17 0.82 0.89 0.82 0.84 0.0M
2025-01-16 0.89 0.89 0.83 0.84 0.0M
2025-01-15 0.88 0.90 0.86 0.87 0.0M
2025-01-14 0.94 0.94 0.86 0.90 0.0M
2025-01-13 0.96 0.96 0.89 0.95 0.0M
2025-01-10 1.00 1.00 0.91 0.95 0.0M
2025-01-08 1.03 1.06 0.95 0.97 0.1M
2025-01-07 0.98 1.03 0.95 1.01 0.0M
2025-01-06 0.95 1.00 0.89 0.95 0.0M
2025-01-03 0.88 0.92 0.85 0.88 0.0M
2025-01-02 0.82 0.92 0.82 0.85 0.0M