NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
4.360
+0.010 (0.23%)
At close: Jul 8, 2026, 4:00 PM EDT
4.780
+0.420 (9.63%)
After-hours: Jul 8, 2026, 7:27 PM EDT
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.35 | 5.80 | 5.35 | 5.46 | 5.46 | 0.74% | 78,567 |
| May 13, 2026 | 5.47 | 5.61 | 5.11 | 5.42 | 5.42 | -1.63% | 77,027 |
| May 12, 2026 | 5.50 | 5.65 | 5.30 | 5.51 | 5.51 | 0.18% | 71,892 |
| May 11, 2026 | 5.45 | 5.75 | 5.00 | 5.50 | 5.50 | 0.92% | 121,901 |
| May 8, 2026 | 6.50 | 6.79 | 5.35 | 5.45 | 5.45 | -16.02% | 245,155 |
| May 7, 2026 | 5.50 | 6.84 | 5.50 | 6.49 | 6.49 | 22.22% | 229,001 |
| May 6, 2026 | 5.01 | 5.38 | 4.70 | 5.31 | 5.31 | 6.41% | 86,533 |
| May 5, 2026 | 4.42 | 6.11 | 4.32 | 4.99 | 4.99 | 20.53% | 475,034 |
| May 4, 2026 | 4.01 | 4.22 | 4.00 | 4.14 | 4.14 | 1.97% | 60,307 |
| May 1, 2026 | 4.42 | 4.47 | 4.03 | 4.06 | 4.06 | -8.14% | 60,257 |
| Apr 30, 2026 | 4.45 | 4.72 | 4.19 | 4.42 | 4.42 | 2.79% | 92,562 |
| Apr 29, 2026 | 4.40 | 4.59 | 3.87 | 4.30 | 4.30 | -0.23% | 109,154 |
| Apr 28, 2026 | 4.58 | 4.70 | 4.15 | 4.31 | 4.31 | -6.51% | 129,742 |
| Apr 27, 2026 | 5.07 | 5.22 | 4.51 | 4.61 | 4.61 | -3.56% | 110,895 |