NeoImmuneTech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1,670.00 | 1,685.00 | 1,605.00 | 1,606.00 | 8,030.00 | 58,888 |
| 2024-01-30 | 1,696.00 | 1,710.00 | 1,661.00 | 1,685.00 | 8,425.00 | 36,086 |
| 2024-01-29 | 1,683.00 | 1,704.00 | 1,655.00 | 1,696.00 | 8,480.00 | 34,657 |
| 2024-01-26 | 1,650.00 | 1,705.00 | 1,643.00 | 1,679.00 | 8,395.00 | 32,977 |
| 2024-01-25 | 1,707.00 | 1,707.00 | 1,637.00 | 1,641.00 | 8,205.00 | 63,717 |
| 2024-01-24 | 1,759.00 | 1,759.00 | 1,680.00 | 1,707.00 | 8,535.00 | 75,456 |
| 2024-01-23 | 1,840.00 | 1,840.00 | 1,737.00 | 1,773.00 | 8,865.00 | 42,846 |
| 2024-01-22 | 1,750.00 | 1,860.00 | 1,750.00 | 1,780.00 | 8,900.00 | 119,943 |
| 2024-01-19 | 1,880.00 | 1,975.00 | 1,694.00 | 1,735.00 | 8,675.00 | 386,717 |
| 2024-01-18 | 1,768.00 | 1,768.00 | 1,695.00 | 1,730.00 | 8,650.00 | 35,960 |
| 2024-01-17 | 1,826.00 | 1,854.00 | 1,710.00 | 1,748.00 | 8,740.00 | 84,309 |
| 2024-01-16 | 1,910.00 | 1,927.00 | 1,803.00 | 1,826.00 | 9,130.00 | 73,140 |
| 2024-01-15 | 1,934.00 | 1,940.00 | 1,910.00 | 1,910.00 | 9,550.00 | 3,739 |
| 2024-01-12 | 2,065.00 | 2,065.00 | 1,933.00 | 1,960.00 | 9,800.00 | 121,572 |
| 2024-01-11 | 1,930.00 | 2,120.00 | 1,925.00 | 2,065.00 | 10,325.00 | 171,786 |
| 2024-01-10 | 1,918.00 | 1,943.00 | 1,880.00 | 1,941.00 | 9,705.00 | 36,488 |
| 2024-01-09 | 1,912.00 | 1,937.00 | 1,907.00 | 1,932.00 | 9,660.00 | 33,679 |
| 2024-01-08 | 1,915.00 | 1,917.00 | 1,868.00 | 1,911.00 | 9,555.00 | 71,378 |
| 2024-01-05 | 1,992.00 | 1,995.00 | 1,879.00 | 1,900.00 | 9,500.00 | 137,747 |
| 2024-01-04 | 2,005.00 | 2,080.00 | 1,992.00 | 2,005.00 | 10,025.00 | 103,923 |
| 2024-01-03 | 2,130.00 | 2,130.00 | 2,005.00 | 2,025.00 | 10,125.00 | 111,229 |
| 2024-01-02 | 2,055.00 | 2,110.00 | 1,985.00 | 2,110.00 | 10,550.00 | 179,800 |
| 2023-12-28 | 1,841.00 | 2,030.00 | 1,840.00 | 2,025.00 | 10,125.00 | 274,662 |
| 2023-12-27 | 1,833.00 | 1,868.00 | 1,820.00 | 1,858.00 | 9,290.00 | 91,934 |
| 2023-12-26 | 1,728.00 | 1,960.00 | 1,712.00 | 1,840.00 | 9,200.00 | 466,392 |
| 2023-12-22 | 1,675.00 | 1,709.00 | 1,657.00 | 1,703.00 | 8,515.00 | 67,423 |
| 2023-12-21 | 1,705.00 | 1,705.00 | 1,657.00 | 1,662.00 | 8,310.00 | 47,065 |
| 2023-12-20 | 1,734.00 | 1,748.00 | 1,688.00 | 1,707.00 | 8,535.00 | 75,594 |
| 2023-12-19 | 1,733.00 | 1,748.00 | 1,714.00 | 1,735.00 | 8,675.00 | 46,906 |
| 2023-12-18 | 1,755.00 | 1,775.00 | 1,725.00 | 1,750.00 | 8,750.00 | 38,621 |
| 2023-12-15 | 1,737.00 | 1,780.00 | 1,718.00 | 1,764.00 | 8,820.00 | 43,960 |
| 2023-12-14 | 1,660.00 | 1,792.00 | 1,657.00 | 1,737.00 | 8,685.00 | 152,578 |
| 2023-12-13 | 1,673.00 | 1,700.00 | 1,635.00 | 1,645.00 | 8,225.00 | 39,776 |
| 2023-12-12 | 1,700.00 | 1,710.00 | 1,663.00 | 1,673.00 | 8,365.00 | 50,529 |
| 2023-12-11 | 1,727.00 | 1,750.00 | 1,689.00 | 1,700.00 | 8,500.00 | 54,562 |
| 2023-12-08 | 1,736.00 | 1,762.00 | 1,700.00 | 1,727.00 | 8,635.00 | 48,255 |
| 2023-12-07 | 1,700.00 | 1,763.00 | 1,694.00 | 1,734.00 | 8,670.00 | 69,933 |
| 2023-12-06 | 1,715.00 | 1,720.00 | 1,675.00 | 1,712.00 | 8,560.00 | 77,366 |
| 2023-12-05 | 1,600.00 | 1,780.00 | 1,589.00 | 1,725.00 | 8,625.00 | 273,816 |
| 2023-12-04 | 1,522.00 | 1,605.00 | 1,505.00 | 1,600.00 | 8,000.00 | 100,916 |
| 2023-12-01 | 1,511.00 | 1,525.00 | 1,495.00 | 1,522.00 | 7,610.00 | 35,711 |
| 2023-11-30 | 1,537.00 | 1,537.00 | 1,499.00 | 1,511.00 | 7,555.00 | 49,091 |
| 2023-11-29 | 1,519.00 | 1,547.00 | 1,500.00 | 1,532.00 | 7,660.00 | 68,469 |
| 2023-11-28 | 1,517.00 | 1,590.00 | 1,510.00 | 1,528.00 | 7,640.00 | 128,353 |
| 2023-11-27 | 1,546.00 | 1,546.00 | 1,509.00 | 1,517.00 | 7,585.00 | 40,549 |
| 2023-11-24 | 1,570.00 | 1,570.00 | 1,528.00 | 1,547.00 | 7,735.00 | 36,826 |
| 2023-11-23 | 1,517.00 | 1,585.00 | 1,501.00 | 1,555.00 | 7,775.00 | 84,701 |
| 2023-11-22 | 1,551.00 | 1,552.00 | 1,507.00 | 1,513.00 | 7,565.00 | 57,941 |
| 2023-11-21 | 1,573.00 | 1,580.00 | 1,529.00 | 1,568.00 | 7,840.00 | 88,566 |
| 2023-11-20 | 1,536.00 | 1,634.00 | 1,470.00 | 1,572.00 | 7,860.00 | 233,350 |
| 2023-11-17 | 1,490.00 | 1,672.00 | 1,445.00 | 1,540.00 | 7,700.00 | 518,378 |
| 2023-11-16 | 1,523.00 | 1,523.00 | 1,471.00 | 1,493.00 | 7,465.00 | 67,226 |
| 2023-11-15 | 1,548.00 | 1,650.00 | 1,493.00 | 1,517.00 | 7,585.00 | 533,225 |
| 2023-11-14 | 1,420.00 | 1,461.00 | 1,420.00 | 1,459.00 | 7,295.00 | 36,066 |
| 2023-11-13 | 1,425.00 | 1,450.00 | 1,407.00 | 1,420.00 | 7,100.00 | 43,363 |
| 2023-11-10 | 1,429.00 | 1,440.00 | 1,381.00 | 1,425.00 | 7,125.00 | 53,253 |
| 2023-11-09 | 1,414.00 | 1,447.00 | 1,400.00 | 1,425.00 | 7,125.00 | 27,301 |
| 2023-11-08 | 1,425.00 | 1,520.00 | 1,401.00 | 1,422.00 | 7,110.00 | 178,667 |
| 2023-11-07 | 1,438.00 | 1,450.00 | 1,369.00 | 1,424.00 | 7,120.00 | 99,174 |
| 2023-11-06 | 1,391.00 | 1,470.00 | 1,385.00 | 1,442.00 | 7,210.00 | 69,979 |
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.