NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
5.02
-0.14 (-2.71%)
Apr 16, 2026, 4:00 PM EDT - Market closed
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.11 | 5.11 | 4.88 | 5.02 | 5.02 | -2.71% | 38,476 |
| Apr 15, 2026 | 5.48 | 5.71 | 5.00 | 5.16 | 5.16 | -4.27% | 31,864 |
| Apr 14, 2026 | 5.30 | 5.49 | 5.17 | 5.39 | 5.39 | 1.70% | 34,842 |
| Apr 13, 2026 | 5.50 | 5.52 | 4.99 | 5.30 | 5.30 | -2.57% | 73,373 |
| Apr 10, 2026 | 5.20 | 5.51 | 4.49 | 5.44 | 5.44 | 6.25% | 97,082 |
| Apr 9, 2026 | 5.40 | 5.40 | 4.97 | 5.12 | 5.12 | -4.66% | 55,497 |
| Apr 8, 2026 | 6.00 | 6.24 | 5.37 | 5.37 | 5.37 | -7.73% | 70,423 |
| Apr 7, 2026 | 5.93 | 6.04 | 5.36 | 5.82 | 5.82 | 1.39% | 63,710 |
| Apr 6, 2026 | 6.41 | 6.41 | 5.70 | 5.74 | 5.74 | -3.53% | 37,752 |
| Apr 2, 2026 | 5.96 | 6.23 | 5.48 | 5.95 | 5.95 | -2.30% | 98,506 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.09 | 6.09 | 6.09 | -13.12% | 21,248 |
| Mar 31, 2026 | 6.89 | 7.12 | 6.85 | 7.01 | 7.01 | 0.14% | 42,193 |
| Mar 30, 2026 | 7.18 | 7.37 | 6.87 | 7.00 | 7.00 | -3.71% | 25,675 |
| Mar 27, 2026 | 7.01 | 7.54 | 7.01 | 7.27 | 7.27 | -0.14% | 23,587 |
| 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 |