NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
3.490
+0.050 (1.45%)
Jul 28, 2026, 4:00 PM EDT - Market closed
NTHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.45 | 3.62 | 3.45 | 3.49 | 3.49 | 1.45% | 52,848 |
| Jul 27, 2026 | 3.43 | 3.52 | 3.34 | 3.44 | 3.44 | 0.29% | 19,011 |
| Jul 24, 2026 | 3.60 | 3.60 | 3.30 | 3.43 | 3.43 | -5.51% | 55,991 |
| Jul 23, 2026 | 3.59 | 3.73 | 3.46 | 3.63 | 3.63 | -1.09% | 24,055 |
| Jul 22, 2026 | 3.41 | 3.85 | 3.41 | 3.67 | 3.67 | 8.90% | 89,255 |
| Jul 21, 2026 | 3.29 | 3.48 | 3.20 | 3.37 | 3.37 | 3.06% | 46,942 |
| Jul 20, 2026 | 3.46 | 3.50 | 3.18 | 3.27 | 3.27 | -5.49% | 53,744 |
| Jul 17, 2026 | 3.27 | 3.58 | 3.11 | 3.46 | 3.46 | 6.46% | 70,928 |
| Jul 16, 2026 | 3.83 | 3.94 | 3.01 | 3.25 | 3.25 | -8.19% | 111,534 |
| Jul 15, 2026 | 4.01 | 4.12 | 3.52 | 3.54 | 3.54 | -3.80% | 141,089 |
| Jul 14, 2026 | 4.34 | 4.34 | 3.60 | 3.68 | 3.68 | -14.81% | 169,533 |
| Jul 13, 2026 | 4.50 | 4.59 | 4.29 | 4.32 | 4.32 | -3.79% | 69,060 |
| Jul 10, 2026 | 4.49 | 4.52 | 4.37 | 4.49 | 4.49 | - | 35,034 |
| Jul 9, 2026 | 4.50 | 4.53 | 4.37 | 4.49 | 4.49 | - | 41,937 |
| Jul 8, 2026 | 4.31 | 4.50 | 4.27 | 4.49 | 4.49 | 3.22% | 33,837 |
| Jul 7, 2026 | 4.52 | 4.54 | 4.26 | 4.35 | 4.35 | -2.68% | 71,763 |
| Jul 6, 2026 | 4.46 | 4.47 | 4.33 | 4.47 | 4.47 | 1.13% | 50,195 |
| Jul 2, 2026 | 4.46 | 4.46 | 4.21 | 4.42 | 4.42 | -0.90% | 90,144 |
| Jul 1, 2026 | 4.50 | 4.53 | 4.28 | 4.46 | 4.46 | -1.55% | 80,089 |
| Jun 30, 2026 | 4.43 | 4.56 | 4.38 | 4.53 | 4.53 | 2.26% | 60,104 |
| Jun 29, 2026 | 4.59 | 4.60 | 4.35 | 4.43 | 4.43 | -3.28% | 53,447 |
| Jun 26, 2026 | 4.50 | 4.65 | 4.29 | 4.58 | 4.58 | 1.55% | 72,104 |
| Jun 25, 2026 | 4.72 | 4.76 | 4.37 | 4.51 | 4.51 | -4.25% | 67,714 |
| Jun 24, 2026 | 4.82 | 4.91 | 4.55 | 4.71 | 4.71 | -3.48% | 45,642 |
| Jun 23, 2026 | 5.03 | 5.22 | 4.71 | 4.88 | 4.88 | -4.50% | 77,204 |
| Jun 22, 2026 | 5.19 | 5.32 | 4.94 | 5.11 | 5.11 | -3.04% | 159,884 |
| Jun 18, 2026 | 4.88 | 5.35 | 4.82 | 5.27 | 5.27 | 9.56% | 373,767 |
| Jun 17, 2026 | 5.23 | 5.34 | 4.80 | 4.81 | 4.81 | -7.14% | 106,062 |
| Jun 16, 2026 | 4.59 | 5.67 | 4.39 | 5.18 | 5.18 | 14.86% | 223,153 |
| Jun 15, 2026 | 4.80 | 4.82 | 4.30 | 4.51 | 4.51 | -5.05% | 89,590 |
| Jun 12, 2026 | 4.49 | 5.22 | 4.35 | 4.75 | 4.75 | 5.56% | 643,010 |
| Jun 11, 2026 | 4.61 | 4.62 | 4.40 | 4.50 | 4.50 | -1.10% | 26,438 |
| Jun 10, 2026 | 4.29 | 4.85 | 4.29 | 4.55 | 4.55 | 2.94% | 42,275 |
| Jun 9, 2026 | 4.55 | 4.63 | 4.24 | 4.42 | 4.42 | -1.56% | 27,299 |
| Jun 8, 2026 | 4.44 | 4.94 | 4.41 | 4.49 | 4.49 | 1.58% | 66,570 |
| Jun 5, 2026 | 4.64 | 4.94 | 4.39 | 4.42 | 4.42 | -3.18% | 52,194 |
| Jun 4, 2026 | 4.41 | 4.65 | 4.29 | 4.57 | 4.57 | 4.94% | 35,448 |
| Jun 3, 2026 | 4.62 | 4.90 | 4.16 | 4.35 | 4.35 | -5.02% | 49,268 |
| Jun 2, 2026 | 4.57 | 5.12 | 4.42 | 4.58 | 4.58 | 0.88% | 69,873 |
| Jun 1, 2026 | 4.73 | 5.00 | 4.40 | 4.54 | 4.54 | -2.16% | 31,598 |
| May 29, 2026 | 4.89 | 4.89 | 4.61 | 4.64 | 4.64 | -3.13% | 28,334 |
| May 28, 2026 | 4.81 | 4.92 | 4.72 | 4.79 | 4.79 | -0.93% | 54,462 |
| May 27, 2026 | 5.14 | 5.19 | 4.81 | 4.84 | 4.84 | -5.93% | 74,015 |
| May 26, 2026 | 5.43 | 5.43 | 5.09 | 5.14 | 5.14 | -3.75% | 12,331 |
| May 22, 2026 | 5.32 | 5.66 | 5.29 | 5.34 | 5.34 | -0.37% | 82,013 |
| May 21, 2026 | 5.33 | 5.42 | 5.16 | 5.36 | 5.36 | -1.11% | 18,457 |
| May 20, 2026 | 5.49 | 5.55 | 5.35 | 5.42 | 5.42 | -1.09% | 50,941 |
| May 19, 2026 | 5.26 | 5.61 | 5.17 | 5.48 | 5.48 | 2.62% | 72,740 |
| May 18, 2026 | 5.59 | 5.90 | 5.28 | 5.34 | 5.34 | -2.91% | 39,335 |
| May 15, 2026 | 5.62 | 5.70 | 5.33 | 5.50 | 5.50 | 0.73% | 52,042 |