NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
4.910
+0.060 (1.24%)
At close: Nov 13, 2026, 4:00 PM EST
4.940
+0.030 (0.61%)
After-hours: Nov 13, 2026, 7:30 PM EST
NTHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.98 | 5.24 | 4.68 | 4.91 | 4.91 | 1.24% | 251,853 |
| Nov 12, 2026 | 4.69 | 5.41 | 4.33 | 4.85 | 4.85 | 7.30% | 315,609 |
| Nov 11, 2026 | 4.48 | 4.80 | 4.24 | 4.52 | 4.52 | 3.43% | 306,430 |
| Nov 10, 2026 | 3.71 | 4.72 | 3.71 | 4.37 | 4.37 | 16.84% | 390,806 |
| Nov 9, 2026 | 3.85 | 3.90 | 3.52 | 3.74 | 3.74 | 7.16% | 320,324 |
| Nov 6, 2026 | 3.25 | 3.52 | 3.13 | 3.49 | 3.49 | 9.06% | 228,026 |
| Nov 5, 2026 | 3.12 | 3.26 | 2.91 | 3.20 | 3.20 | 0.95% | 151,339 |
| Nov 4, 2026 | 3.15 | 3.20 | 3.03 | 3.17 | 3.17 | 3.26% | 53,247 |
| Nov 3, 2026 | 3.04 | 3.33 | 2.99 | 3.07 | 3.07 | - | 57,203 |
| Nov 2, 2026 | 3.22 | 3.37 | 3.07 | 3.07 | 3.07 | -5.83% | 93,898 |
| Oct 30, 2026 | 3.16 | 3.38 | 3.10 | 3.26 | 3.26 | 4.49% | 131,691 |
| Oct 29, 2026 | 3.00 | 3.19 | 3.00 | 3.12 | 3.12 | 2.97% | 71,652 |
| Oct 28, 2026 | 2.98 | 3.03 | 2.90 | 3.03 | 3.03 | 1.00% | 65,040 |
| Oct 27, 2026 | 2.80 | 3.00 | 2.79 | 3.00 | 3.00 | 6.38% | 69,922 |
| Oct 26, 2026 | 3.27 | 3.62 | 2.77 | 2.82 | 2.82 | -13.76% | 235,533 |
| Oct 23, 2026 | 2.95 | 3.55 | 2.90 | 3.27 | 3.27 | 10.85% | 380,852 |
| Oct 22, 2026 | 3.00 | 3.03 | 2.91 | 2.95 | 2.95 | 1.72% | 70,450 |
| Oct 21, 2026 | 2.80 | 2.96 | 2.75 | 2.90 | 2.90 | 4.69% | 106,235 |
| Oct 20, 2026 | 2.77 | 2.93 | 2.75 | 2.77 | 2.77 | 1.84% | 102,342 |
| Oct 19, 2026 | 2.74 | 2.90 | 2.69 | 2.72 | 2.72 | 0.74% | 112,954 |
| Oct 16, 2026 | 2.80 | 2.84 | 2.69 | 2.70 | 2.70 | -1.82% | 104,421 |
| Oct 15, 2026 | 2.66 | 2.80 | 2.66 | 2.75 | 2.75 | 3.38% | 107,001 |
| Oct 14, 2026 | 2.62 | 2.79 | 2.55 | 2.66 | 2.66 | 2.50% | 134,333 |
| Oct 13, 2026 | 2.71 | 2.87 | 2.53 | 2.60 | 2.60 | -4.95% | 74,622 |
| Oct 12, 2026 | 2.77 | 2.80 | 2.57 | 2.73 | 2.73 | -1.80% | 98,194 |
| Oct 9, 2026 | 2.54 | 2.83 | 2.50 | 2.78 | 2.78 | 9.88% | 165,851 |
| Oct 8, 2026 | 2.72 | 2.75 | 2.52 | 2.53 | 2.53 | -6.64% | 255,561 |
| Oct 7, 2026 | 2.98 | 2.98 | 2.65 | 2.71 | 2.71 | -9.36% | 228,755 |
| Oct 6, 2026 | 2.95 | 3.07 | 2.92 | 2.99 | 2.99 | 2.40% | 173,712 |
| Oct 5, 2026 | 3.00 | 3.13 | 2.88 | 2.92 | 2.92 | -2.34% | 197,300 |
| Oct 2, 2026 | 3.06 | 3.18 | 2.95 | 2.99 | 2.99 | -2.29% | 234,927 |
| Oct 1, 2026 | 3.37 | 3.39 | 3.05 | 3.06 | 3.06 | -10.13% | 161,062 |
| Sep 30, 2026 | 3.28 | 3.47 | 3.19 | 3.41 | 3.41 | 3.18% | 131,723 |
| Sep 29, 2026 | 3.35 | 3.50 | 3.12 | 3.30 | 3.30 | 4.43% | 180,913 |
| Sep 28, 2026 | 3.24 | 3.43 | 3.16 | 3.16 | 3.16 | -4.53% | 108,745 |
| Sep 25, 2026 | 3.36 | 3.52 | 3.25 | 3.31 | 3.31 | 0.30% | 135,432 |
| Sep 24, 2026 | 3.39 | 3.60 | 3.23 | 3.30 | 3.30 | 2.48% | 202,853 |
| Sep 23, 2026 | 3.44 | 3.52 | 3.13 | 3.22 | 3.22 | -6.67% | 95,959 |
| Sep 22, 2026 | 3.33 | 3.49 | 3.31 | 3.45 | 3.45 | 3.60% | 146,422 |
| Sep 21, 2026 | 3.30 | 3.48 | 3.28 | 3.33 | 3.33 | 2.15% | 136,148 |
| Sep 18, 2026 | 3.63 | 3.68 | 3.19 | 3.26 | 3.26 | -4.40% | 419,341 |
| Sep 17, 2026 | 3.01 | 3.53 | 3.00 | 3.41 | 3.41 | 14.05% | 263,660 |
| Sep 16, 2026 | 3.41 | 3.41 | 2.96 | 2.99 | 2.99 | -9.67% | 320,552 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.20 | 3.31 | 3.31 | -12.43% | 285,991 |
| Sep 14, 2026 | 3.82 | 4.00 | 3.69 | 3.78 | 3.78 | 2.72% | 290,506 |
| Sep 11, 2026 | 3.69 | 3.72 | 3.45 | 3.68 | 3.68 | 0.55% | 188,718 |
| Sep 10, 2026 | 3.75 | 3.78 | 3.56 | 3.66 | 3.66 | 1.10% | 131,771 |
| Sep 9, 2026 | 4.00 | 4.00 | 3.46 | 3.62 | 3.62 | -11.06% | 299,193 |
| Sep 8, 2026 | 4.99 | 5.02 | 3.92 | 4.07 | 4.07 | -19.09% | 417,500 |
| Sep 4, 2026 | 4.76 | 5.20 | 4.74 | 5.03 | 5.03 | 5.01% | 102,428 |