NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
5.53
+0.62 (12.63%)
At close: Aug 18, 2026, 4:00 PM EDT
5.47
-0.06 (-1.08%)
After-hours: Aug 18, 2026, 7:34 PM EDT
NTHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.87 | 5.82 | 4.85 | 5.53 | 5.53 | 12.63% | 313,794 |
| Aug 17, 2026 | 4.17 | 5.00 | 3.78 | 4.91 | 4.91 | 16.35% | 378,634 |
| Aug 14, 2026 | 3.22 | 4.33 | 3.18 | 4.22 | 4.22 | 31.46% | 639,100 |
| Aug 13, 2026 | 3.51 | 3.65 | 3.13 | 3.21 | 3.21 | -7.23% | 385,986 |
| Aug 12, 2026 | 4.49 | 4.74 | 3.30 | 3.46 | 3.46 | -20.46% | 1,085,883 |
| Aug 11, 2026 | 3.78 | 4.51 | 3.49 | 4.35 | 4.35 | 24.29% | 1,043,930 |
| Aug 10, 2026 | 3.47 | 3.61 | 3.31 | 3.50 | 3.50 | - | 193,303 |
| Aug 7, 2026 | 3.50 | 3.62 | 3.47 | 3.50 | 3.50 | - | 51,016 |
| Aug 6, 2026 | 3.50 | 3.56 | 3.44 | 3.50 | 3.50 | - | 32,479 |
| Aug 5, 2026 | 3.43 | 3.57 | 3.43 | 3.50 | 3.50 | 2.04% | 17,640 |
| Aug 4, 2026 | 3.50 | 3.57 | 3.43 | 3.43 | 3.43 | -0.87% | 57,532 |
| Aug 3, 2026 | 3.44 | 3.63 | 3.40 | 3.46 | 3.46 | -0.86% | 39,815 |
| Jul 31, 2026 | 3.45 | 3.70 | 3.35 | 3.49 | 3.49 | - | 63,362 |
| Jul 30, 2026 | 3.47 | 3.55 | 3.35 | 3.49 | 3.49 | -0.29% | 29,384 |
| Jul 29, 2026 | 3.50 | 3.54 | 3.43 | 3.50 | 3.50 | 0.29% | 21,142 |
| Jul 28, 2026 | 3.45 | 3.62 | 3.45 | 3.49 | 3.49 | 1.45% | 52,894 |
| Jul 27, 2026 | 3.43 | 3.52 | 3.34 | 3.44 | 3.44 | 0.29% | 19,613 |
| Jul 24, 2026 | 3.60 | 3.60 | 3.30 | 3.43 | 3.43 | -5.51% | 56,149 |
| Jul 23, 2026 | 3.59 | 3.73 | 3.46 | 3.63 | 3.63 | -1.09% | 24,056 |
| Jul 22, 2026 | 3.41 | 3.85 | 3.41 | 3.67 | 3.67 | 8.90% | 89,317 |
| 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% | 112,945 |
| Jul 15, 2026 | 4.01 | 4.12 | 3.52 | 3.54 | 3.54 | -3.80% | 141,659 |
| Jul 14, 2026 | 4.34 | 4.34 | 3.60 | 3.68 | 3.68 | -14.81% | 169,983 |
| 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% | 40,647 |
| 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% | 80,164 |
| Jun 30, 2026 | 4.43 | 4.56 | 4.38 | 4.53 | 4.53 | 2.26% | 60,324 |
| Jun 29, 2026 | 4.59 | 4.60 | 4.35 | 4.43 | 4.43 | -3.28% | 53,648 |
| 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% | 67,756 |
| 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 |