NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
3.700
-0.780 (-17.41%)
Jun 24, 2025, 4:00 PM - Market closed
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 4.29 | 4.31 | 3.51 | 3.70 | 3.70 | -17.41% | 46,961 |
| Jun 23, 2025 | 4.34 | 4.50 | 4.08 | 4.48 | 4.48 | 5.29% | 20,087 |
| Jun 20, 2025 | 4.76 | 4.76 | 4.26 | 4.26 | 4.26 | -10.61% | 17,554 |
| Jun 18, 2025 | 5.33 | 5.64 | 4.68 | 4.76 | 4.76 | -10.19% | 44,212 |
| Jun 17, 2025 | 5.59 | 5.87 | 5.22 | 5.30 | 5.30 | -6.69% | 14,848 |
| Jun 16, 2025 | 6.23 | 6.23 | 5.52 | 5.68 | 5.68 | 1.25% | 9,851 |
| Jun 13, 2025 | 6.88 | 6.88 | 5.60 | 5.61 | 5.61 | -12.34% | 20,014 |
| Jun 12, 2025 | 6.60 | 6.80 | 6.40 | 6.40 | 6.40 | -3.18% | 27,734 |
| Jun 11, 2025 | 7.20 | 7.20 | 6.61 | 6.61 | 6.61 | -4.48% | 8,249 |
| Jun 10, 2025 | 6.90 | 7.29 | 6.61 | 6.92 | 6.92 | 0.29% | 21,224 |
| Jun 9, 2025 | 7.35 | 7.39 | 6.90 | 6.90 | 6.90 | -7.01% | 53,148 |
| Jun 6, 2025 | 7.50 | 7.50 | 7.23 | 7.42 | 7.42 | -0.93% | 14,387 |
| Jun 5, 2025 | 7.25 | 7.50 | 7.19 | 7.49 | 7.49 | 1.63% | 16,883 |
| Jun 4, 2025 | 7.45 | 7.63 | 7.30 | 7.37 | 7.37 | -0.27% | 26,594 |
| Jun 3, 2025 | 7.20 | 7.46 | 7.11 | 7.39 | 7.39 | 0.14% | 43,813 |
| Jun 2, 2025 | 7.11 | 7.50 | 7.11 | 7.38 | 7.38 | 1.93% | 8,540 |
| May 30, 2025 | 7.49 | 7.49 | 7.22 | 7.24 | 7.24 | -1.90% | 12,106 |
| May 29, 2025 | 7.01 | 7.88 | 7.01 | 7.38 | 7.38 | 3.94% | 35,988 |
| May 28, 2025 | 7.30 | 7.38 | 7.10 | 7.10 | 7.10 | -4.18% | 10,787 |
| May 27, 2025 | 7.49 | 7.57 | 7.00 | 7.41 | 7.41 | 2.63% | 60,917 |
| May 23, 2025 | 6.99 | 7.49 | 6.97 | 7.22 | 7.22 | -1.50% | 19,966 |
| May 22, 2025 | 7.06 | 7.50 | 7.06 | 7.33 | 7.33 | 2.09% | 15,663 |
| May 21, 2025 | 7.01 | 7.50 | 7.01 | 7.18 | 7.18 | -0.97% | 40,371 |
| May 20, 2025 | 7.59 | 8.79 | 6.85 | 7.25 | 7.25 | -2.42% | 168,741 |
| May 19, 2025 | 7.30 | 7.50 | 7.01 | 7.43 | 7.43 | -0.80% | 64,325 |
| May 16, 2025 | 7.12 | 7.50 | 6.75 | 7.49 | 7.49 | 3.45% | 133,227 |
| May 15, 2025 | 7.17 | 7.50 | 6.85 | 7.24 | 7.24 | -2.03% | 87,972 |
| May 14, 2025 | 7.35 | 7.50 | 6.90 | 7.39 | 7.39 | 0.27% | 72,582 |
| May 13, 2025 | 6.46 | 7.50 | 6.25 | 7.37 | 7.37 | 20.42% | 122,659 |
| May 12, 2025 | 7.51 | 7.51 | 5.87 | 6.12 | 6.12 | -16.62% | 236,200 |
| May 9, 2025 | 6.26 | 8.25 | 5.95 | 7.34 | 7.34 | 11.21% | 257,313 |
| May 8, 2025 | 5.41 | 7.84 | 5.40 | 6.60 | 6.60 | 22.22% | 317,896 |
| May 7, 2025 | 4.51 | 5.45 | 4.51 | 5.40 | 5.40 | 17.14% | 69,703 |
| May 6, 2025 | 4.36 | 5.22 | 4.13 | 4.61 | 4.61 | 5.73% | 124,545 |
| May 5, 2025 | 5.25 | 5.36 | 4.11 | 4.36 | 4.36 | -18.66% | 61,331 |
| May 2, 2025 | 5.40 | 5.66 | 4.60 | 5.36 | 5.36 | - | 249,594 |
| May 1, 2025 | 6.00 | 6.00 | 5.17 | 5.36 | 5.36 | -10.67% | 52,792 |
| Apr 30, 2025 | 5.84 | 6.06 | 5.55 | 6.00 | 6.00 | 0.17% | 37,641 |
| Apr 29, 2025 | 6.00 | 6.14 | 5.21 | 5.99 | 5.99 | - | 35,900 |
| Apr 28, 2025 | 5.97 | 6.00 | 5.67 | 5.99 | 5.99 | 1.35% | 37,373 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.59 | 5.91 | 5.91 | -1.34% | 32,822 |
| Apr 24, 2025 | 5.85 | 6.41 | 5.58 | 5.99 | 5.99 | 1.87% | 68,084 |
| Apr 23, 2025 | 6.00 | 6.09 | 5.62 | 5.88 | 5.88 | -1.67% | 50,344 |
| Apr 22, 2025 | 6.31 | 6.59 | 5.82 | 5.98 | 5.98 | -5.38% | 60,012 |
| Apr 21, 2025 | 6.53 | 7.00 | 5.86 | 6.32 | 6.32 | -9.06% | 47,685 |
| Apr 17, 2025 | 7.00 | 7.00 | 6.61 | 6.95 | 6.95 | -0.71% | 20,451 |
| Apr 16, 2025 | 7.98 | 8.00 | 6.90 | 7.00 | 7.00 | -8.26% | 48,449 |
| Apr 15, 2025 | 8.35 | 8.70 | 6.90 | 7.63 | 7.63 | -4.03% | 85,742 |
| Apr 14, 2025 | 8.60 | 9.10 | 7.69 | 7.95 | 7.95 | -12.06% | 62,218 |
| Apr 11, 2025 | 9.27 | 10.30 | 8.83 | 9.04 | 9.04 | 0.44% | 48,056 |