NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
7.27
-0.01 (-0.14%)
At close: Mar 27, 2026, 4:00 PM EDT
7.27
0.00 (0.00%)
After-hours: Mar 27, 2026, 4:10 PM EDT
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.01 | 7.54 | 7.01 | 7.17 | - | -1.51% | 6,240 |
| Mar 26, 2026 | 7.24 | 7.74 | 6.89 | 7.28 | 7.28 | 2.82% | 26,987 |
| Mar 25, 2026 | 7.75 | 7.99 | 7.08 | 7.08 | 7.08 | -5.98% | 25,446 |
| Mar 24, 2026 | 7.71 | 8.07 | 7.53 | 7.53 | 7.53 | -4.44% | 17,419 |
| Mar 23, 2026 | 7.22 | 8.04 | 7.22 | 7.88 | 7.88 | 7.80% | 30,449 |
| Mar 20, 2026 | 7.88 | 8.15 | 7.28 | 7.31 | 7.31 | -8.63% | 56,791 |
| Mar 19, 2026 | 8.00 | 8.37 | 8.00 | 8.00 | 8.00 | -1.36% | 35,086 |
| Mar 18, 2026 | 9.00 | 9.00 | 7.96 | 8.11 | 8.11 | -8.47% | 44,480 |
| Mar 17, 2026 | 8.91 | 9.25 | 8.85 | 8.86 | 8.86 | -1.23% | 17,043 |
| Mar 16, 2026 | 8.91 | 9.67 | 8.63 | 8.97 | 8.97 | 3.70% | 53,538 |
| Mar 13, 2026 | 8.95 | 9.50 | 8.48 | 8.65 | 8.65 | -3.89% | 70,150 |
| Mar 12, 2026 | 9.41 | 9.65 | 8.57 | 9.00 | 9.00 | -4.36% | 70,814 |
| Mar 11, 2026 | 9.39 | 9.62 | 9.30 | 9.41 | 9.41 | -0.11% | 13,768 |
| Mar 10, 2026 | 9.72 | 10.08 | 9.27 | 9.42 | 9.42 | -3.19% | 28,212 |
| Mar 9, 2026 | 9.41 | 10.12 | 9.21 | 9.73 | 9.73 | 2.85% | 44,453 |
| Mar 6, 2026 | 9.52 | 9.57 | 9.05 | 9.46 | 9.46 | 0.32% | 55,569 |
| Mar 5, 2026 | 9.90 | 9.90 | 9.31 | 9.43 | 9.43 | -2.08% | 31,253 |
| Mar 4, 2026 | 9.30 | 10.10 | 9.18 | 9.63 | 9.63 | 4.90% | 36,483 |
| Mar 3, 2026 | 9.72 | 9.84 | 8.99 | 9.18 | 9.18 | -7.51% | 29,868 |
| Mar 2, 2026 | 10.29 | 10.42 | 9.76 | 9.93 | 9.93 | -2.89% | 29,410 |
| Feb 27, 2026 | 10.00 | 10.39 | 9.99 | 10.22 | 10.22 | 1.29% | 21,380 |
| Feb 26, 2026 | 10.07 | 10.09 | 9.79 | 10.09 | 10.09 | 0.20% | 7,578 |
| Feb 25, 2026 | 9.86 | 10.18 | 9.69 | 10.07 | 10.07 | 3.81% | 33,133 |
| Feb 24, 2026 | 9.59 | 9.97 | 9.01 | 9.70 | 9.70 | 1.78% | 35,020 |
| Feb 23, 2026 | 9.92 | 9.92 | 9.34 | 9.53 | 9.53 | -4.22% | 22,049 |
| Feb 20, 2026 | 8.80 | 10.28 | 8.77 | 9.95 | 9.95 | 15.70% | 53,417 |
| Feb 19, 2026 | 8.77 | 9.20 | 8.50 | 8.60 | 8.60 | -4.23% | 44,638 |
| Feb 18, 2026 | 9.16 | 9.40 | 8.62 | 8.98 | 8.98 | -3.02% | 75,796 |
| Feb 17, 2026 | 10.21 | 10.40 | 9.04 | 9.26 | 9.26 | -9.57% | 52,580 |
| Feb 13, 2026 | 10.32 | 10.49 | 10.03 | 10.24 | 10.24 | -2.15% | 43,859 |
| Feb 12, 2026 | 10.76 | 10.76 | 10.25 | 10.47 | 10.47 | -2.65% | 59,962 |
| Feb 11, 2026 | 10.78 | 11.38 | 10.60 | 10.75 | 10.75 | 0.28% | 56,784 |
| Feb 10, 2026 | 10.27 | 11.25 | 9.80 | 10.72 | 10.72 | 3.88% | 72,632 |
| Feb 9, 2026 | 9.83 | 11.31 | 9.37 | 10.32 | 10.32 | 5.63% | 77,074 |
| Feb 6, 2026 | 9.53 | 10.36 | 9.22 | 9.77 | 9.77 | 5.74% | 76,117 |
| Feb 5, 2026 | 9.53 | 10.00 | 9.20 | 9.24 | 9.24 | -4.84% | 86,647 |
| Feb 4, 2026 | 9.39 | 10.05 | 9.19 | 9.71 | 9.71 | 3.30% | 45,068 |
| Feb 3, 2026 | 9.23 | 9.66 | 9.05 | 9.40 | 9.40 | 1.40% | 84,269 |
| Feb 2, 2026 | 9.16 | 10.41 | 9.16 | 9.27 | 9.27 | - | 82,342 |
| Jan 30, 2026 | 8.70 | 11.30 | 8.70 | 9.27 | 9.27 | 5.94% | 279,028 |
| Jan 29, 2026 | 9.71 | 9.95 | 8.70 | 8.75 | 8.75 | -10.35% | 57,747 |
| Jan 28, 2026 | 9.12 | 10.26 | 9.12 | 9.76 | 9.76 | 6.90% | 64,657 |
| Jan 27, 2026 | 8.99 | 9.68 | 8.79 | 9.13 | 9.13 | 2.58% | 59,857 |
| Jan 26, 2026 | 8.95 | 9.47 | 8.51 | 8.90 | 8.90 | -0.56% | 43,880 |
| Jan 23, 2026 | 8.68 | 9.07 | 8.60 | 8.95 | 8.95 | 2.29% | 24,713 |
| Jan 22, 2026 | 8.08 | 8.83 | 8.08 | 8.75 | 8.75 | 8.56% | 40,843 |
| Jan 21, 2026 | 8.30 | 8.38 | 7.99 | 8.06 | 8.06 | -3.59% | 35,004 |
| Jan 20, 2026 | 8.54 | 8.54 | 8.00 | 8.36 | 8.36 | -4.24% | 20,679 |
| Jan 16, 2026 | 8.63 | 9.21 | 8.46 | 8.73 | 8.73 | 0.34% | 77,220 |
| Jan 15, 2026 | 9.29 | 9.47 | 8.50 | 8.70 | 8.70 | -6.85% | 66,131 |