NeoImmuneTech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,600.00 | 6,740.00 | 6,520.00 | 6,740.00 | 33,700.00 | 66,119 |
| 2022-02-18 | 6,600.00 | 6,740.00 | 6,500.00 | 6,740.00 | 33,700.00 | 98,611 |
| 2022-02-17 | 6,830.00 | 6,900.00 | 6,580.00 | 6,680.00 | 33,400.00 | 134,000 |
| 2022-02-16 | 6,760.00 | 7,020.00 | 6,750.00 | 6,920.00 | 34,600.00 | 105,752 |
| 2022-02-15 | 6,730.00 | 6,910.00 | 6,490.00 | 6,550.00 | 32,750.00 | 117,768 |
| 2022-02-14 | 7,210.00 | 7,210.00 | 6,810.00 | 6,830.00 | 34,150.00 | 126,817 |
| 2022-02-11 | 7,410.00 | 7,550.00 | 7,300.00 | 7,390.00 | 36,950.00 | 70,889 |
| 2022-02-10 | 7,340.00 | 7,570.00 | 7,340.00 | 7,500.00 | 37,500.00 | 108,250 |
| 2022-02-09 | 7,290.00 | 7,330.00 | 7,180.00 | 7,330.00 | 36,650.00 | 53,956 |
| 2022-02-08 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 36,500.00 | 0 |
| 2022-02-07 | 7,090.00 | 7,380.00 | 6,950.00 | 7,300.00 | 36,500.00 | 114,969 |
| 2022-02-04 | 7,040.00 | 7,140.00 | 6,960.00 | 7,080.00 | 35,400.00 | 87,423 |
| 2022-02-03 | 7,070.00 | 7,290.00 | 7,060.00 | 7,110.00 | 35,550.00 | 102,510 |
| 2022-01-28 | 6,640.00 | 7,200.00 | 6,640.00 | 6,950.00 | 34,750.00 | 154,557 |
| 2022-01-27 | 7,030.00 | 7,090.00 | 6,580.00 | 6,620.00 | 33,100.00 | 244,511 |
| 2022-01-26 | 7,200.00 | 7,370.00 | 7,010.00 | 7,030.00 | 35,150.00 | 159,409 |
| 2022-01-25 | 7,460.00 | 7,560.00 | 6,970.00 | 7,250.00 | 36,250.00 | 207,348 |
| 2022-01-24 | 7,790.00 | 7,790.00 | 7,190.00 | 7,420.00 | 37,100.00 | 205,612 |
| 2022-01-21 | 7,800.00 | 8,140.00 | 7,750.00 | 7,830.00 | 39,150.00 | 131,634 |
| 2022-01-20 | 7,700.00 | 8,020.00 | 7,670.00 | 7,850.00 | 39,250.00 | 194,386 |
| 2022-01-19 | 7,710.00 | 7,830.00 | 7,530.00 | 7,650.00 | 38,250.00 | 253,132 |
| 2022-01-18 | 8,040.00 | 8,360.00 | 7,870.00 | 7,890.00 | 39,450.00 | 198,004 |
| 2022-01-17 | 8,550.00 | 8,550.00 | 8,120.00 | 8,130.00 | 40,650.00 | 267,314 |
| 2022-01-14 | 8,770.00 | 8,920.00 | 8,590.00 | 8,620.00 | 43,100.00 | 208,826 |
| 2022-01-13 | 9,740.00 | 9,750.00 | 8,260.00 | 8,900.00 | 44,500.00 | 932,264 |
| 2022-01-12 | 9,660.00 | 9,840.00 | 9,550.00 | 9,740.00 | 48,700.00 | 213,184 |
| 2022-01-11 | 9,870.00 | 9,940.00 | 9,460.00 | 9,640.00 | 48,200.00 | 288,244 |
| 2022-01-10 | 9,880.00 | 10,000.00 | 9,750.00 | 9,930.00 | 49,650.00 | 221,213 |
| 2022-01-07 | 9,990.00 | 10,100.00 | 9,950.00 | 10,100.00 | 50,500.00 | 132,821 |
| 2022-01-06 | 9,950.00 | 10,100.00 | 9,820.00 | 9,920.00 | 49,600.00 | 241,346 |
| 2022-01-05 | 10,450.00 | 10,450.00 | 10,050.00 | 10,100.00 | 50,500.00 | 212,718 |
| 2022-01-04 | 10,800.00 | 10,800.00 | 10,350.00 | 10,450.00 | 52,250.00 | 266,475 |
| 2021-12-30 | 10,350.00 | 10,500.00 | 10,250.00 | 10,350.00 | 51,750.00 | 159,533 |
| 2021-12-29 | 10,200.00 | 10,450.00 | 10,050.00 | 10,400.00 | 52,000.00 | 410,636 |
| 2021-12-28 | 10,050.00 | 10,100.00 | 9,960.00 | 10,000.00 | 50,000.00 | 288,554 |
| 2021-12-27 | 10,250.00 | 10,300.00 | 9,950.00 | 10,050.00 | 50,250.00 | 432,790 |
| 2021-12-24 | 10,200.00 | 10,500.00 | 10,150.00 | 10,250.00 | 51,250.00 | 204,927 |
| 2021-12-23 | 10,300.00 | 10,500.00 | 10,100.00 | 10,250.00 | 51,250.00 | 910,532 |
| 2021-12-22 | 10,300.00 | 10,350.00 | 10,100.00 | 10,200.00 | 51,000.00 | 174,030 |
| 2021-12-21 | 10,500.00 | 10,550.00 | 10,050.00 | 10,250.00 | 51,250.00 | 233,620 |
| 2021-12-20 | 10,750.00 | 10,800.00 | 10,200.00 | 10,400.00 | 52,000.00 | 298,254 |
| 2021-12-17 | 10,550.00 | 10,900.00 | 10,500.00 | 10,750.00 | 53,750.00 | 180,958 |
| 2021-12-16 | 11,050.00 | 11,150.00 | 10,600.00 | 10,750.00 | 53,750.00 | 353,941 |
| 2021-12-15 | 11,350.00 | 11,450.00 | 11,000.00 | 11,150.00 | 55,750.00 | 455,516 |
| 2021-12-14 | 10,850.00 | 11,500.00 | 10,700.00 | 11,150.00 | 55,750.00 | 634,085 |
| 2021-12-13 | 11,000.00 | 11,150.00 | 10,700.00 | 10,750.00 | 53,750.00 | 248,974 |
| 2021-12-10 | 11,000.00 | 11,100.00 | 10,700.00 | 10,750.00 | 53,750.00 | 419,339 |
| 2021-12-09 | 10,250.00 | 10,900.00 | 10,200.00 | 10,750.00 | 53,750.00 | 590,422 |
| 2021-12-08 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 50,500.00 | 152,651 |
| 2021-12-07 | 9,930.00 | 10,500.00 | 9,800.00 | 10,300.00 | 51,500.00 | 256,938 |
| 2021-12-06 | 10,000.00 | 10,000.00 | 9,640.00 | 9,870.00 | 49,350.00 | 125,106 |
| 2021-12-03 | 9,730.00 | 10,100.00 | 9,700.00 | 10,050.00 | 50,250.00 | 154,289 |
| 2021-12-02 | 9,490.00 | 9,890.00 | 9,300.00 | 9,730.00 | 48,650.00 | 150,163 |
| 2021-12-01 | 9,350.00 | 9,830.00 | 9,160.00 | 9,640.00 | 48,200.00 | 194,701 |
| 2021-11-30 | 9,930.00 | 9,940.00 | 9,160.00 | 9,350.00 | 46,750.00 | 345,074 |
| 2021-11-29 | 9,850.00 | 10,100.00 | 9,790.00 | 9,840.00 | 49,200.00 | 263,547 |
| 2021-11-26 | 10,050.00 | 10,500.00 | 9,960.00 | 10,050.00 | 50,250.00 | 239,346 |
| 2021-11-25 | 9,930.00 | 10,100.00 | 9,930.00 | 10,000.00 | 50,000.00 | 139,774 |
| 2021-11-24 | 10,100.00 | 10,300.00 | 9,880.00 | 10,100.00 | 50,500.00 | 269,597 |
| 2021-11-23 | 10,150.00 | 10,350.00 | 9,980.00 | 10,200.00 | 51,000.00 | 266,882 |
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.