Neuphoria Therapeutics Inc. (NEUP)
NASDAQ: NEUP · Real-Time Price · USD
5.02
+0.04 (0.84%)
May 7, 2025, 4:00 PM - Market closed
Neuphoria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.70 | 6.79 | 6.65 | 6.76 | 6.76 | 0.90% | 9,195 |
| Jun 16, 2025 | 6.95 | 6.95 | 6.60 | 6.70 | 6.70 | -1.70% | 14,612 |
| Jun 13, 2025 | 7.19 | 7.19 | 6.60 | 6.82 | 6.82 | -4.54% | 13,298 |
| Jun 12, 2025 | 7.20 | 7.25 | 7.02 | 7.14 | 7.14 | -0.14% | 12,970 |
| Jun 11, 2025 | 7.20 | 7.28 | 7.06 | 7.15 | 7.15 | -0.42% | 23,059 |
| Jun 10, 2025 | 6.92 | 7.20 | 6.82 | 7.18 | 7.18 | 5.28% | 9,796 |
| Jun 9, 2025 | 7.11 | 7.11 | 6.69 | 6.82 | 6.82 | -0.73% | 29,611 |
| Jun 6, 2025 | 7.26 | 7.35 | 6.67 | 6.87 | 6.87 | -3.92% | 30,698 |
| Jun 5, 2025 | 7.30 | 7.34 | 7.04 | 7.15 | 7.15 | - | 16,201 |
| Jun 4, 2025 | 6.85 | 7.35 | 6.85 | 7.15 | 7.15 | 4.38% | 32,878 |
| Jun 3, 2025 | 7.00 | 7.04 | 6.76 | 6.85 | 6.85 | -2.28% | 20,659 |
| Jun 2, 2025 | 6.77 | 7.24 | 6.77 | 7.01 | 7.01 | 5.49% | 43,957 |
| May 30, 2025 | 6.54 | 6.79 | 6.48 | 6.65 | 6.65 | 2.55% | 9,363 |
| May 29, 2025 | 6.44 | 6.67 | 6.40 | 6.48 | 6.48 | -0.61% | 5,734 |
| May 28, 2025 | 6.79 | 7.16 | 6.52 | 6.52 | 6.52 | -3.26% | 17,496 |
| May 27, 2025 | 7.00 | 7.09 | 6.52 | 6.74 | 6.74 | -0.59% | 175,450 |
| May 23, 2025 | 6.23 | 6.84 | 5.90 | 6.78 | 6.78 | 8.83% | 45,083 |
| May 22, 2025 | 5.65 | 6.23 | 5.63 | 6.23 | 6.23 | 12.66% | 51,110 |
| May 21, 2025 | 5.60 | 5.83 | 5.19 | 5.53 | 5.53 | 2.41% | 23,701 |
| May 20, 2025 | 5.00 | 5.50 | 5.00 | 5.40 | 5.40 | 9.87% | 62,259 |
| May 19, 2025 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | -0.10% | 1,250 |
| May 16, 2025 | 4.76 | 4.93 | 4.76 | 4.92 | 4.92 | 3.80% | 4,819 |
| May 15, 2025 | 4.95 | 4.95 | 4.74 | 4.74 | 4.74 | -3.07% | 6,019 |
| May 14, 2025 | 4.79 | 4.99 | 4.69 | 4.89 | 4.89 | -2.00% | 9,523 |
| May 13, 2025 | 4.98 | 4.99 | 4.79 | 4.99 | 4.99 | 1.84% | 2,054 |
| May 12, 2025 | 4.87 | 5.20 | 4.60 | 4.90 | 4.90 | -2.20% | 30,296 |
| May 9, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1.42% | 1,003 |
| May 8, 2025 | 4.93 | 5.25 | 4.71 | 4.94 | 4.94 | 0.14% | 14,710 |
| May 7, 2025 | 4.94 | 5.36 | 4.92 | 4.93 | 4.93 | -0.90% | 6,449 |
| May 6, 2025 | 5.19 | 5.36 | 4.98 | 4.98 | 4.98 | -3.90% | 6,525 |
| May 5, 2025 | 4.96 | 5.20 | 4.96 | 5.18 | 5.18 | 2.47% | 8,498 |
| May 2, 2025 | 5.00 | 5.25 | 4.93 | 5.06 | 5.06 | 1.10% | 9,426 |
| May 1, 2025 | 5.36 | 5.39 | 4.92 | 5.00 | 5.00 | -1.38% | 19,877 |
| Apr 30, 2025 | 5.06 | 5.20 | 5.04 | 5.07 | 5.07 | -2.03% | 6,823 |
| Apr 29, 2025 | 5.18 | 5.30 | 4.99 | 5.18 | 5.18 | -3.99% | 6,154 |
| Apr 28, 2025 | 5.10 | 5.41 | 5.00 | 5.39 | 5.39 | 6.94% | 42,658 |
| Apr 25, 2025 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -2.89% | 3,482 |
| Apr 24, 2025 | 5.21 | 5.21 | 5.08 | 5.19 | 5.19 | 1.57% | 4,652 |
| Apr 23, 2025 | 5.20 | 5.28 | 5.10 | 5.11 | 5.11 | 1.19% | 4,373 |
| Apr 22, 2025 | 5.23 | 5.39 | 5.02 | 5.05 | 5.05 | -2.88% | 21,933 |
| Apr 21, 2025 | 5.14 | 5.22 | 5.10 | 5.20 | 5.20 | 1.19% | 5,307 |
| Apr 17, 2025 | 5.11 | 5.15 | 5.01 | 5.14 | 5.14 | 0.57% | 5,831 |
| Apr 16, 2025 | 5.25 | 5.25 | 4.98 | 5.11 | 5.11 | -1.73% | 7,691 |
| Apr 15, 2025 | 5.25 | 5.25 | 4.96 | 5.20 | 5.20 | 0.64% | 4,108 |
| Apr 14, 2025 | 5.12 | 5.17 | 4.92 | 5.17 | 5.17 | 4.38% | 88,106 |
| Apr 11, 2025 | 5.00 | 5.02 | 4.69 | 4.95 | 4.95 | 1.02% | 9,988 |
| Apr 10, 2025 | 4.94 | 5.13 | 4.85 | 4.90 | 4.90 | 2.40% | 7,103 |
| Apr 9, 2025 | 4.65 | 4.85 | 4.60 | 4.79 | 4.79 | 2.90% | 10,322 |
| Apr 8, 2025 | 4.86 | 4.86 | 4.54 | 4.65 | 4.65 | 0.22% | 13,370 |
| Apr 7, 2025 | 4.89 | 5.00 | 4.51 | 4.64 | 4.64 | -10.08% | 43,374 |