NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
9.84
+1.36 (16.04%)
Sep 10, 2025, 2:53 PM - Market open
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.40 | 9.60 | 8.25 | 10.00 | - | 17.92% | 159,190 |
| Sep 9, 2025 | 8.30 | 8.50 | 8.14 | 8.48 | 8.48 | 2.66% | 98,412 |
| Sep 8, 2025 | 8.22 | 8.75 | 7.52 | 8.26 | 8.26 | 2.48% | 91,356 |
| Sep 5, 2025 | 7.61 | 8.76 | 7.29 | 8.06 | 8.06 | 7.90% | 173,288 |
| Sep 4, 2025 | 7.06 | 7.50 | 6.99 | 7.47 | 7.47 | 3.75% | 38,602 |
| Sep 3, 2025 | 6.95 | 7.23 | 6.91 | 7.20 | 7.20 | 1.69% | 29,770 |
| Sep 2, 2025 | 7.42 | 7.42 | 6.76 | 7.08 | 7.08 | -4.52% | 48,913 |
| Aug 29, 2025 | 6.98 | 7.48 | 6.74 | 7.42 | 7.42 | 6.23% | 101,117 |
| Aug 28, 2025 | 6.29 | 6.99 | 6.24 | 6.98 | 6.98 | 8.22% | 62,029 |
| Aug 27, 2025 | 6.23 | 6.59 | 6.07 | 6.45 | 6.45 | 5.74% | 30,915 |
| Aug 26, 2025 | 5.62 | 6.42 | 5.62 | 6.10 | 6.10 | 5.26% | 66,467 |
| Aug 25, 2025 | 5.69 | 6.10 | 5.40 | 5.80 | 5.80 | -0.43% | 32,720 |
| Aug 22, 2025 | 5.81 | 5.90 | 5.68 | 5.82 | 5.82 | 0.87% | 45,530 |
| Aug 21, 2025 | 5.22 | 5.93 | 5.14 | 5.77 | 5.77 | 8.15% | 44,868 |
| Aug 20, 2025 | 5.15 | 5.42 | 4.92 | 5.34 | 5.34 | 2.60% | 39,435 |
| Aug 19, 2025 | 5.40 | 5.50 | 5.07 | 5.20 | 5.20 | -3.17% | 45,564 |
| Aug 18, 2025 | 5.13 | 5.50 | 4.97 | 5.37 | 5.37 | 4.88% | 26,142 |
| Aug 15, 2025 | 4.94 | 5.45 | 4.94 | 5.12 | 5.12 | -1.35% | 66,668 |
| Aug 14, 2025 | 5.37 | 5.37 | 5.06 | 5.19 | 5.19 | -2.44% | 16,102 |
| Aug 13, 2025 | 5.26 | 5.70 | 5.02 | 5.32 | 5.32 | -2.03% | 133,740 |
| Aug 12, 2025 | 5.29 | 5.59 | 4.95 | 5.43 | 5.43 | 6.26% | 77,351 |
| Aug 11, 2025 | 4.99 | 5.37 | 4.66 | 5.11 | 5.11 | 6.68% | 114,643 |
| Aug 8, 2025 | 4.70 | 4.82 | 4.60 | 4.79 | 4.79 | -0.21% | 28,636 |
| Aug 7, 2025 | 4.80 | 4.92 | 4.60 | 4.80 | 4.80 | -3.03% | 38,504 |
| Aug 6, 2025 | 4.79 | 4.95 | 4.50 | 4.95 | 4.95 | 4.98% | 37,316 |
| Aug 5, 2025 | 4.73 | 4.87 | 4.63 | 4.72 | 4.72 | -3.78% | 34,806 |
| Aug 4, 2025 | 4.88 | 5.04 | 4.64 | 4.90 | 4.90 | 3.16% | 71,775 |
| Aug 1, 2025 | 4.81 | 4.89 | 4.60 | 4.75 | 4.75 | -3.06% | 36,015 |
| Jul 31, 2025 | 4.75 | 5.17 | 4.55 | 4.90 | 4.90 | -1.41% | 69,273 |
| Jul 30, 2025 | 4.66 | 5.00 | 4.00 | 4.97 | 4.97 | -0.40% | 218,383 |
| Jul 29, 2025 | 5.77 | 5.95 | 4.80 | 4.99 | 4.99 | -7.76% | 5,199,406 |
| Jul 28, 2025 | 5.44 | 5.78 | 5.02 | 5.41 | 5.41 | 6.08% | 55,652 |
| Jul 25, 2025 | 4.62 | 5.20 | 4.62 | 5.10 | 5.10 | 8.51% | 32,932 |
| Jul 24, 2025 | 4.69 | 5.07 | 4.52 | 4.70 | 4.70 | -5.05% | 31,698 |
| Jul 23, 2025 | 5.00 | 5.08 | 4.56 | 4.95 | 4.95 | 2.27% | 28,219 |
| Jul 22, 2025 | 4.61 | 5.06 | 4.58 | 4.84 | 4.84 | 1.47% | 65,477 |
| Jul 21, 2025 | 4.49 | 4.77 | 4.16 | 4.77 | 4.77 | 8.41% | 44,267 |
| Jul 18, 2025 | 4.39 | 4.51 | 4.27 | 4.40 | 4.40 | -0.23% | 19,326 |
| Jul 17, 2025 | 4.42 | 4.60 | 4.41 | 4.41 | 4.41 | 2.32% | 48,704 |
| Jul 16, 2025 | 4.02 | 4.45 | 3.91 | 4.31 | 4.31 | 3.61% | 34,261 |
| Jul 15, 2025 | 3.84 | 4.25 | 3.69 | 4.16 | 4.16 | 2.72% | 88,022 |
| Jul 14, 2025 | 4.31 | 4.44 | 4.00 | 4.05 | 4.05 | -11.76% | 95,243 |
| Jul 11, 2025 | 4.55 | 5.00 | 4.54 | 4.59 | 4.59 | -5.94% | 170,247 |
| Jul 10, 2025 | 7.50 | 7.70 | 4.31 | 4.88 | 4.88 | -18.05% | 4,255,334 |
| Jul 9, 2025 | 6.09 | 6.43 | 5.96 | 5.96 | 5.96 | -0.92% | 24,459 |
| Jul 8, 2025 | 6.10 | 6.70 | 5.48 | 6.01 | 6.01 | 3.62% | 121,814 |
| Jul 7, 2025 | 6.15 | 6.15 | 5.41 | 5.80 | 5.80 | -0.51% | 30,636 |
| Jul 3, 2025 | 5.01 | 6.59 | 4.80 | 5.83 | 5.83 | 10.21% | 167,454 |
| Jul 2, 2025 | 3.40 | 5.68 | 3.20 | 5.29 | 5.29 | 57.91% | 282,114 |
| Jul 1, 2025 | 3.53 | 3.53 | 3.20 | 3.35 | 3.35 | -6.16% | 114,616 |