NeoImmuneTech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,625.00 | 2,010.00 | 1,600.00 | 1,830.00 | 9,150.00 | 1,779,609 |
| 2024-04-29 | 1,549.00 | 1,631.00 | 1,536.00 | 1,624.00 | 8,120.00 | 152,291 |
| 2024-04-26 | 1,623.00 | 1,690.00 | 1,540.00 | 1,549.00 | 7,745.00 | 441,164 |
| 2024-04-25 | 1,409.00 | 1,818.00 | 1,396.00 | 1,651.00 | 8,255.00 | 2,092,597 |
| 2024-04-24 | 1,378.00 | 1,414.00 | 1,378.00 | 1,400.00 | 7,000.00 | 33,226 |
| 2024-04-23 | 1,367.00 | 1,406.00 | 1,367.00 | 1,389.00 | 6,945.00 | 46,771 |
| 2024-04-22 | 1,362.00 | 1,403.00 | 1,359.00 | 1,365.00 | 6,825.00 | 45,250 |
| 2024-04-19 | 1,409.00 | 1,409.00 | 1,356.00 | 1,379.00 | 6,895.00 | 42,147 |
| 2024-04-18 | 1,360.00 | 1,413.00 | 1,355.00 | 1,410.00 | 7,050.00 | 59,950 |
| 2024-04-17 | 1,350.00 | 1,394.00 | 1,346.00 | 1,368.00 | 6,840.00 | 56,547 |
| 2024-04-16 | 1,431.00 | 1,444.00 | 1,299.00 | 1,378.00 | 6,890.00 | 111,227 |
| 2024-04-15 | 1,499.00 | 1,499.00 | 1,435.00 | 1,435.00 | 7,175.00 | 77,108 |
| 2024-04-12 | 1,555.00 | 1,557.00 | 1,490.00 | 1,505.00 | 7,525.00 | 84,836 |
| 2024-04-11 | 1,447.00 | 1,725.00 | 1,439.00 | 1,558.00 | 7,790.00 | 669,884 |
| 2024-04-09 | 1,505.00 | 1,505.00 | 1,425.00 | 1,447.00 | 7,235.00 | 106,135 |
| 2024-04-08 | 1,584.00 | 1,598.00 | 1,475.00 | 1,506.00 | 7,530.00 | 107,419 |
| 2024-04-05 | 1,569.00 | 1,592.00 | 1,565.00 | 1,579.00 | 7,895.00 | 50,691 |
| 2024-04-04 | 1,602.00 | 1,627.00 | 1,578.00 | 1,594.00 | 7,970.00 | 50,137 |
| 2024-04-03 | 1,637.00 | 1,637.00 | 1,592.00 | 1,602.00 | 8,010.00 | 46,037 |
| 2024-04-02 | 1,698.00 | 1,700.00 | 1,638.00 | 1,638.00 | 8,190.00 | 63,009 |
| 2024-04-01 | 1,680.00 | 1,700.00 | 1,660.00 | 1,691.00 | 8,455.00 | 32,934 |
| 2024-03-29 | 1,700.00 | 1,757.00 | 1,666.00 | 1,679.00 | 8,395.00 | 74,108 |
| 2024-03-28 | 1,700.00 | 1,742.00 | 1,680.00 | 1,708.00 | 8,540.00 | 66,736 |
| 2024-03-27 | 1,841.00 | 1,850.00 | 1,700.00 | 1,721.00 | 8,605.00 | 139,850 |
| 2024-03-26 | 1,877.00 | 1,877.00 | 1,786.00 | 1,835.00 | 9,175.00 | 127,267 |
| 2024-03-25 | 1,879.00 | 1,977.00 | 1,811.00 | 1,878.00 | 9,390.00 | 465,986 |
| 2024-03-22 | 1,581.00 | 1,893.00 | 1,580.00 | 1,800.00 | 9,000.00 | 670,789 |
| 2024-03-21 | 1,547.00 | 1,594.00 | 1,547.00 | 1,565.00 | 7,825.00 | 69,973 |
| 2024-03-20 | 1,558.00 | 1,588.00 | 1,547.00 | 1,547.00 | 7,735.00 | 44,759 |
| 2024-03-19 | 1,593.00 | 1,616.00 | 1,540.00 | 1,558.00 | 7,790.00 | 71,667 |
| 2024-03-18 | 1,567.00 | 1,624.00 | 1,566.00 | 1,592.00 | 7,960.00 | 57,900 |
| 2024-03-15 | 1,607.00 | 1,612.00 | 1,568.00 | 1,581.00 | 7,905.00 | 64,902 |
| 2024-03-14 | 1,600.00 | 1,629.00 | 1,582.00 | 1,607.00 | 8,035.00 | 48,446 |
| 2024-03-13 | 1,616.00 | 1,647.00 | 1,594.00 | 1,610.00 | 8,050.00 | 53,393 |
| 2024-03-12 | 1,624.00 | 1,644.00 | 1,606.00 | 1,619.00 | 8,095.00 | 32,064 |
| 2024-03-11 | 1,699.00 | 1,699.00 | 1,617.00 | 1,617.00 | 8,085.00 | 59,917 |
| 2024-03-08 | 1,662.00 | 1,680.00 | 1,640.00 | 1,680.00 | 8,400.00 | 37,391 |
| 2024-03-07 | 1,601.00 | 1,712.00 | 1,601.00 | 1,668.00 | 8,340.00 | 100,394 |
| 2024-03-06 | 1,604.00 | 1,640.00 | 1,593.00 | 1,608.00 | 8,040.00 | 57,807 |
| 2024-03-05 | 1,644.00 | 1,645.00 | 1,585.00 | 1,610.00 | 8,050.00 | 68,939 |
| 2024-03-04 | 1,639.00 | 1,661.00 | 1,626.00 | 1,647.00 | 8,235.00 | 37,889 |
| 2024-02-29 | 1,717.00 | 1,720.00 | 1,596.00 | 1,639.00 | 8,195.00 | 72,186 |
| 2024-02-28 | 1,750.00 | 1,806.00 | 1,693.00 | 1,708.00 | 8,540.00 | 110,664 |
| 2024-02-27 | 1,682.00 | 1,764.00 | 1,635.00 | 1,743.00 | 8,715.00 | 139,984 |
| 2024-02-26 | 1,580.00 | 1,715.00 | 1,561.00 | 1,665.00 | 8,325.00 | 138,927 |
| 2024-02-23 | 1,586.00 | 1,592.00 | 1,552.00 | 1,576.00 | 7,880.00 | 37,927 |
| 2024-02-22 | 1,597.00 | 1,599.00 | 1,573.00 | 1,586.00 | 7,930.00 | 30,965 |
| 2024-02-21 | 1,616.00 | 1,616.00 | 1,583.00 | 1,591.00 | 7,955.00 | 29,180 |
| 2024-02-20 | 1,600.00 | 1,620.00 | 1,589.00 | 1,606.00 | 8,030.00 | 36,379 |
| 2024-02-19 | 1,610.00 | 1,617.00 | 1,592.00 | 1,600.00 | 8,000.00 | 27,155 |
| 2024-02-16 | 1,620.00 | 1,629.00 | 1,590.00 | 1,614.00 | 8,070.00 | 44,694 |
| 2024-02-15 | 1,649.00 | 1,650.00 | 1,610.00 | 1,613.00 | 8,065.00 | 39,436 |
| 2024-02-14 | 1,639.00 | 1,668.00 | 1,620.00 | 1,643.00 | 8,215.00 | 32,112 |
| 2024-02-13 | 1,631.00 | 1,678.00 | 1,620.00 | 1,660.00 | 8,300.00 | 42,791 |
| 2024-02-08 | 1,592.00 | 1,739.00 | 1,587.00 | 1,640.00 | 8,200.00 | 70,716 |
| 2024-02-07 | 1,612.00 | 1,612.00 | 1,574.00 | 1,593.00 | 7,965.00 | 24,439 |
| 2024-02-06 | 1,586.00 | 1,610.00 | 1,540.00 | 1,592.00 | 7,960.00 | 28,748 |
| 2024-02-05 | 1,618.00 | 1,641.00 | 1,590.00 | 1,595.00 | 7,975.00 | 31,214 |
| 2024-02-02 | 1,600.00 | 1,628.00 | 1,600.00 | 1,618.00 | 8,090.00 | 22,074 |
| 2024-02-01 | 1,600.00 | 1,620.00 | 1,568.00 | 1,595.00 | 7,975.00 | 33,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.