NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
12.00
-0.09 (-0.74%)
Oct 9, 2025, 11:07 AM EDT - Market open
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.25 | 12.99 | 11.93 | 12.09 | 12.09 | - | 56,407 |
| Oct 7, 2025 | 11.98 | 12.21 | 10.62 | 12.09 | 12.09 | 1.09% | 38,739 |
| Oct 6, 2025 | 11.50 | 12.29 | 11.28 | 11.96 | 11.96 | 3.73% | 38,734 |
| Oct 3, 2025 | 11.66 | 11.80 | 10.72 | 11.53 | 11.53 | 1.23% | 43,922 |
| Oct 2, 2025 | 9.99 | 11.57 | 9.80 | 11.39 | 11.39 | 15.40% | 39,728 |
| Oct 1, 2025 | 8.79 | 9.88 | 8.60 | 9.87 | 9.87 | 8.70% | 24,422 |
| Sep 30, 2025 | 8.74 | 9.22 | 8.53 | 9.08 | 9.08 | 1.45% | 44,697 |
| Sep 29, 2025 | 10.28 | 10.28 | 8.82 | 8.95 | 8.95 | -11.39% | 75,504 |
| Sep 26, 2025 | 10.17 | 10.47 | 9.84 | 10.10 | 10.10 | -2.60% | 67,331 |
| Sep 25, 2025 | 11.95 | 11.95 | 10.37 | 10.37 | 10.37 | -13.58% | 81,876 |
| Sep 24, 2025 | 12.00 | 12.20 | 11.30 | 12.00 | 12.00 | 1.01% | 92,579 |
| Sep 23, 2025 | 11.97 | 12.26 | 11.12 | 11.88 | 11.88 | -0.50% | 119,521 |
| Sep 22, 2025 | 12.25 | 12.92 | 11.61 | 11.94 | 11.94 | -0.42% | 195,703 |
| Sep 19, 2025 | 12.20 | 12.44 | 11.10 | 11.99 | 11.99 | -0.83% | 659,882 |
| Sep 18, 2025 | 10.76 | 12.25 | 10.51 | 12.09 | 12.09 | 13.95% | 200,883 |
| Sep 17, 2025 | 9.95 | 10.85 | 9.95 | 10.61 | 10.61 | 4.64% | 77,710 |
| Sep 16, 2025 | 9.96 | 10.60 | 8.35 | 10.14 | 10.14 | 1.71% | 84,463 |
| Sep 15, 2025 | 10.50 | 10.92 | 9.97 | 9.97 | 9.97 | -4.96% | 109,855 |
| Sep 12, 2025 | 9.85 | 10.69 | 9.70 | 10.49 | 10.49 | 7.48% | 192,489 |
| Sep 11, 2025 | 9.70 | 9.99 | 9.51 | 9.76 | 9.76 | -1.71% | 99,953 |
| Sep 10, 2025 | 8.40 | 10.21 | 8.25 | 9.93 | 9.93 | 17.10% | 310,809 |
| 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 |