NeoImmuneTech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,540.00 | 6,800.00 | 6,440.00 | 6,670.00 | 33,350.00 | 153,021 |
| 2022-05-19 | 6,150.00 | 6,620.00 | 6,110.00 | 6,490.00 | 32,450.00 | 157,405 |
| 2022-05-18 | 6,260.00 | 6,330.00 | 6,200.00 | 6,330.00 | 31,650.00 | 57,462 |
| 2022-05-17 | 6,110.00 | 6,240.00 | 6,080.00 | 6,200.00 | 31,000.00 | 49,425 |
| 2022-05-16 | 6,240.00 | 6,330.00 | 6,160.00 | 6,200.00 | 31,000.00 | 57,546 |
| 2022-05-13 | 6,120.00 | 6,170.00 | 6,020.00 | 6,130.00 | 30,650.00 | 57,914 |
| 2022-05-12 | 6,150.00 | 6,260.00 | 6,010.00 | 6,050.00 | 30,250.00 | 73,692 |
| 2022-05-11 | 6,110.00 | 6,400.00 | 6,110.00 | 6,290.00 | 31,450.00 | 113,328 |
| 2022-05-10 | 6,150.00 | 6,210.00 | 5,930.00 | 6,090.00 | 30,450.00 | 135,840 |
| 2022-05-06 | 6,670.00 | 6,740.00 | 6,280.00 | 6,710.00 | 33,550.00 | 94,192 |
| 2022-05-04 | 7,110.00 | 7,110.00 | 6,790.00 | 6,850.00 | 34,250.00 | 97,209 |
| 2022-05-03 | 7,070.00 | 7,170.00 | 7,000.00 | 7,080.00 | 35,400.00 | 72,115 |
| 2022-05-02 | 7,080.00 | 7,130.00 | 7,000.00 | 7,010.00 | 35,050.00 | 68,978 |
| 2022-04-29 | 6,870.00 | 7,230.00 | 6,820.00 | 7,160.00 | 35,800.00 | 147,976 |
| 2022-04-28 | 6,730.00 | 6,980.00 | 6,700.00 | 6,800.00 | 34,000.00 | 94,176 |
| 2022-04-27 | 6,720.00 | 6,760.00 | 6,440.00 | 6,690.00 | 33,450.00 | 107,685 |
| 2022-04-26 | 6,870.00 | 6,960.00 | 6,870.00 | 6,910.00 | 34,550.00 | 37,318 |
| 2022-04-25 | 7,070.00 | 7,070.00 | 6,800.00 | 6,830.00 | 34,150.00 | 113,823 |
| 2022-04-22 | 7,050.00 | 7,190.00 | 6,980.00 | 7,110.00 | 35,550.00 | 71,036 |
| 2022-04-21 | 7,070.00 | 7,160.00 | 7,020.00 | 7,150.00 | 35,750.00 | 92,685 |
| 2022-04-20 | 7,220.00 | 7,240.00 | 7,100.00 | 7,140.00 | 35,700.00 | 69,855 |
| 2022-04-19 | 7,000.00 | 7,250.00 | 7,000.00 | 7,150.00 | 35,750.00 | 120,981 |
| 2022-04-18 | 7,150.00 | 7,240.00 | 7,020.00 | 7,060.00 | 35,300.00 | 145,587 |
| 2022-04-15 | 7,340.00 | 7,440.00 | 7,000.00 | 7,250.00 | 36,250.00 | 142,143 |
| 2022-04-14 | 7,810.00 | 7,810.00 | 7,260.00 | 7,340.00 | 36,700.00 | 300,882 |
| 2022-04-13 | 7,790.00 | 8,140.00 | 7,790.00 | 7,890.00 | 39,450.00 | 247,502 |
| 2022-04-12 | 7,930.00 | 7,940.00 | 7,650.00 | 7,790.00 | 38,950.00 | 224,737 |
| 2022-04-11 | 8,490.00 | 8,650.00 | 7,880.00 | 8,060.00 | 40,300.00 | 294,025 |
| 2022-04-08 | 8,290.00 | 8,890.00 | 8,280.00 | 8,540.00 | 42,700.00 | 1,034,794 |
| 2022-04-07 | 8,290.00 | 8,450.00 | 8,130.00 | 8,160.00 | 40,800.00 | 415,394 |
| 2022-04-06 | 7,420.00 | 8,490.00 | 7,290.00 | 8,210.00 | 41,050.00 | 1,153,407 |
| 2022-04-05 | 7,280.00 | 7,490.00 | 7,280.00 | 7,430.00 | 37,150.00 | 95,687 |
| 2022-04-04 | 7,180.00 | 7,350.00 | 7,140.00 | 7,290.00 | 36,450.00 | 57,586 |
| 2022-04-01 | 7,200.00 | 7,230.00 | 7,090.00 | 7,210.00 | 36,050.00 | 64,097 |
| 2022-03-31 | 7,220.00 | 7,380.00 | 7,190.00 | 7,270.00 | 36,350.00 | 59,831 |
| 2022-03-30 | 7,350.00 | 7,530.00 | 7,260.00 | 7,320.00 | 36,600.00 | 83,866 |
| 2022-03-29 | 7,200.00 | 7,550.00 | 7,090.00 | 7,340.00 | 36,700.00 | 163,222 |
| 2022-03-28 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 39,900.00 | 0 |
| 2022-03-25 | 7,870.00 | 7,980.00 | 7,780.00 | 7,980.00 | 39,900.00 | 138,388 |
| 2022-03-24 | 7,660.00 | 7,920.00 | 7,640.00 | 7,880.00 | 39,400.00 | 180,747 |
| 2022-03-23 | 7,700.00 | 7,850.00 | 7,600.00 | 7,690.00 | 38,450.00 | 136,031 |
| 2022-03-22 | 7,630.00 | 7,730.00 | 7,590.00 | 7,700.00 | 38,500.00 | 88,365 |
| 2022-03-21 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 38,450.00 | 0 |
| 2022-03-18 | 7,610.00 | 7,710.00 | 7,460.00 | 7,690.00 | 38,450.00 | 136,047 |
| 2022-03-17 | 7,520.00 | 7,740.00 | 7,460.00 | 7,640.00 | 38,200.00 | 143,766 |
| 2022-03-16 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 36,500.00 | 0 |
| 2022-03-15 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 36,500.00 | 0 |
| 2022-03-14 | 7,630.00 | 7,680.00 | 7,220.00 | 7,300.00 | 36,500.00 | 124,624 |
| 2022-03-11 | 7,650.00 | 7,750.00 | 7,510.00 | 7,700.00 | 38,500.00 | 108,706 |
| 2022-03-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 37,000.00 | 0 |
| 2022-03-08 | 6,940.00 | 8,000.00 | 6,810.00 | 7,400.00 | 37,000.00 | 647,805 |
| 2022-03-07 | 6,950.00 | 6,990.00 | 6,800.00 | 6,990.00 | 34,950.00 | 69,246 |
| 2022-03-04 | 7,050.00 | 7,200.00 | 6,960.00 | 7,000.00 | 35,000.00 | 107,007 |
| 2022-03-03 | 6,670.00 | 7,100.00 | 6,630.00 | 7,010.00 | 35,050.00 | 145,451 |
| 2022-03-02 | 6,350.00 | 6,790.00 | 6,350.00 | 6,630.00 | 33,150.00 | 102,539 |
| 2022-02-28 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 31,700.00 | 0 |
| 2022-02-25 | 6,350.00 | 6,450.00 | 6,270.00 | 6,340.00 | 31,700.00 | 84,070 |
| 2022-02-24 | 6,490.00 | 6,590.00 | 6,190.00 | 6,240.00 | 31,200.00 | 134,614 |
| 2022-02-23 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 33,700.00 | 0 |
| 2022-02-22 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 33,700.00 | 0 |
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.