NeoImmuneTech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,250.00 | 5,480.00 | 5,150.00 | 5,170.00 | 25,850.00 | 256,190 |
| 2022-08-16 | 5,240.00 | 5,290.00 | 5,210.00 | 5,240.00 | 26,200.00 | 94,214 |
| 2022-08-12 | 5,170.00 | 5,250.00 | 5,090.00 | 5,200.00 | 26,000.00 | 111,151 |
| 2022-08-11 | 5,150.00 | 5,230.00 | 5,100.00 | 5,170.00 | 25,850.00 | 108,015 |
| 2022-08-10 | 5,310.00 | 5,320.00 | 5,070.00 | 5,100.00 | 25,500.00 | 182,500 |
| 2022-08-09 | 5,250.00 | 5,350.00 | 5,150.00 | 5,330.00 | 26,650.00 | 198,313 |
| 2022-08-08 | 5,230.00 | 5,370.00 | 5,100.00 | 5,290.00 | 26,450.00 | 456,080 |
| 2022-08-05 | 4,975.00 | 5,270.00 | 4,950.00 | 5,160.00 | 25,800.00 | 392,848 |
| 2022-08-04 | 4,855.00 | 5,190.00 | 4,805.00 | 4,960.00 | 24,800.00 | 466,279 |
| 2022-08-03 | 4,790.00 | 4,955.00 | 4,770.00 | 4,825.00 | 24,125.00 | 143,609 |
| 2022-08-02 | 4,870.00 | 4,870.00 | 4,630.00 | 4,725.00 | 23,625.00 | 127,642 |
| 2022-08-01 | 4,915.00 | 4,940.00 | 4,855.00 | 4,870.00 | 24,350.00 | 87,926 |
| 2022-07-29 | 4,815.00 | 4,965.00 | 4,775.00 | 4,965.00 | 24,825.00 | 117,717 |
| 2022-07-28 | 4,875.00 | 4,915.00 | 4,770.00 | 4,800.00 | 24,000.00 | 81,049 |
| 2022-07-27 | 4,890.00 | 4,980.00 | 4,820.00 | 4,850.00 | 24,250.00 | 124,333 |
| 2022-07-26 | 4,715.00 | 4,890.00 | 4,620.00 | 4,860.00 | 24,300.00 | 167,016 |
| 2022-07-25 | 4,780.00 | 4,840.00 | 4,700.00 | 4,715.00 | 23,575.00 | 158,959 |
| 2022-07-22 | 4,935.00 | 5,070.00 | 4,855.00 | 4,860.00 | 24,300.00 | 170,979 |
| 2022-07-21 | 5,230.00 | 5,240.00 | 4,915.00 | 4,970.00 | 24,850.00 | 333,303 |
| 2022-07-20 | 5,330.00 | 5,690.00 | 5,190.00 | 5,230.00 | 26,150.00 | 1,089,374 |
| 2022-07-19 | 5,380.00 | 5,400.00 | 5,180.00 | 5,240.00 | 26,200.00 | 399,377 |
| 2022-07-18 | 5,120.00 | 5,420.00 | 5,020.00 | 5,300.00 | 26,500.00 | 1,183,826 |
| 2022-07-15 | 4,955.00 | 5,160.00 | 4,895.00 | 5,070.00 | 25,350.00 | 691,033 |
| 2022-07-14 | 5,080.00 | 5,240.00 | 4,925.00 | 4,960.00 | 24,800.00 | 627,253 |
| 2022-07-13 | 4,280.00 | 5,560.00 | 4,275.00 | 5,150.00 | 25,750.00 | 4,337,796 |
| 2022-07-12 | 4,285.00 | 4,360.00 | 4,230.00 | 4,280.00 | 21,400.00 | 87,441 |
| 2022-07-11 | 4,515.00 | 4,595.00 | 4,390.00 | 4,405.00 | 22,025.00 | 105,305 |
| 2022-07-08 | 4,420.00 | 4,565.00 | 4,260.00 | 4,520.00 | 22,600.00 | 174,552 |
| 2022-07-07 | 4,165.00 | 4,415.00 | 4,110.00 | 4,400.00 | 22,000.00 | 110,800 |
| 2022-07-06 | 4,050.00 | 4,515.00 | 4,035.00 | 4,150.00 | 20,750.00 | 259,256 |
| 2022-07-05 | 3,970.00 | 4,100.00 | 3,965.00 | 4,085.00 | 20,425.00 | 101,612 |
| 2022-07-04 | 4,060.00 | 4,060.00 | 3,805.00 | 3,975.00 | 19,875.00 | 93,417 |
| 2022-07-01 | 4,160.00 | 4,195.00 | 3,955.00 | 4,035.00 | 20,175.00 | 70,634 |
| 2022-06-30 | 4,295.00 | 4,315.00 | 4,130.00 | 4,180.00 | 20,900.00 | 72,598 |
| 2022-06-29 | 4,095.00 | 4,265.00 | 4,085.00 | 4,230.00 | 21,150.00 | 62,785 |
| 2022-06-28 | 4,150.00 | 4,270.00 | 4,095.00 | 4,190.00 | 20,950.00 | 86,348 |
| 2022-06-27 | 3,980.00 | 4,200.00 | 3,940.00 | 4,175.00 | 20,875.00 | 127,811 |
| 2022-06-24 | 3,650.00 | 3,915.00 | 3,640.00 | 3,910.00 | 19,550.00 | 160,480 |
| 2022-06-23 | 3,750.00 | 3,870.00 | 3,610.00 | 3,650.00 | 18,250.00 | 183,430 |
| 2022-06-22 | 4,000.00 | 4,075.00 | 3,750.00 | 3,765.00 | 18,825.00 | 174,561 |
| 2022-06-21 | 3,935.00 | 4,040.00 | 3,855.00 | 3,985.00 | 19,925.00 | 113,077 |
| 2022-06-20 | 4,170.00 | 4,210.00 | 3,875.00 | 3,955.00 | 19,775.00 | 144,453 |
| 2022-06-17 | 4,005.00 | 4,275.00 | 3,970.00 | 4,160.00 | 20,800.00 | 156,509 |
| 2022-06-16 | 4,500.00 | 4,560.00 | 4,185.00 | 4,185.00 | 20,925.00 | 168,577 |
| 2022-06-15 | 4,530.00 | 4,685.00 | 4,325.00 | 4,410.00 | 22,050.00 | 164,168 |
| 2022-06-14 | 4,445.00 | 4,650.00 | 4,360.00 | 4,570.00 | 22,850.00 | 191,029 |
| 2022-06-13 | 4,795.00 | 4,795.00 | 4,510.00 | 4,540.00 | 22,700.00 | 290,088 |
| 2022-06-10 | 5,030.00 | 5,090.00 | 4,920.00 | 4,935.00 | 24,675.00 | 153,191 |
| 2022-06-09 | 5,340.00 | 5,430.00 | 4,810.00 | 5,070.00 | 25,350.00 | 358,415 |
| 2022-06-08 | 5,620.00 | 5,630.00 | 5,360.00 | 5,370.00 | 26,850.00 | 192,441 |
| 2022-06-07 | 6,220.00 | 6,220.00 | 5,500.00 | 5,550.00 | 27,750.00 | 491,374 |
| 2022-06-03 | 6,300.00 | 6,340.00 | 6,150.00 | 6,220.00 | 31,100.00 | 134,482 |
| 2022-06-02 | 6,340.00 | 6,360.00 | 6,170.00 | 6,190.00 | 30,950.00 | 91,313 |
| 2022-05-31 | 6,220.00 | 6,450.00 | 6,180.00 | 6,380.00 | 31,900.00 | 130,942 |
| 2022-05-30 | 6,190.00 | 6,250.00 | 6,120.00 | 6,180.00 | 30,900.00 | 87,028 |
| 2022-05-27 | 6,140.00 | 6,150.00 | 6,000.00 | 6,070.00 | 30,350.00 | 80,669 |
| 2022-05-26 | 6,160.00 | 6,260.00 | 5,980.00 | 6,080.00 | 30,400.00 | 112,175 |
| 2022-05-25 | 6,260.00 | 6,320.00 | 6,060.00 | 6,100.00 | 30,500.00 | 135,912 |
| 2022-05-24 | 6,530.00 | 6,530.00 | 6,280.00 | 6,340.00 | 31,700.00 | 104,480 |
| 2022-05-23 | 6,720.00 | 6,720.00 | 6,500.00 | 6,680.00 | 33,400.00 | 521,254 |
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.