NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
4.810
-0.370 (-7.14%)
At close: Jun 17, 2026, 4:00 PM EDT
4.750
-0.060 (-1.25%)
After-hours: Jun 17, 2026, 6:11 PM EDT
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.23 | 5.34 | 4.80 | 4.81 | 4.81 | -7.14% | 105,630 |
| Jun 16, 2026 | 4.59 | 5.67 | 4.39 | 5.18 | 5.18 | 14.86% | 219,270 |
| Jun 15, 2026 | 4.80 | 4.82 | 4.30 | 4.51 | 4.51 | -5.05% | 89,482 |
| Jun 12, 2026 | 4.49 | 5.22 | 4.35 | 4.75 | 4.75 | 5.56% | 639,785 |
| Jun 11, 2026 | 4.61 | 4.62 | 4.40 | 4.50 | 4.50 | -1.10% | 26,418 |
| Jun 10, 2026 | 4.29 | 4.85 | 4.29 | 4.55 | 4.55 | 2.94% | 41,638 |
| 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% | 66,561 |
| Jun 5, 2026 | 4.64 | 4.94 | 4.39 | 4.42 | 4.42 | -3.18% | 52,189 |
| Jun 4, 2026 | 4.41 | 4.65 | 4.29 | 4.57 | 4.57 | 4.94% | 35,443 |
| 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% | 69,031 |
| Jun 1, 2026 | 4.73 | 5.00 | 4.40 | 4.54 | 4.54 | -2.16% | 31,398 |
| 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 |
| Apr 24, 2026 | 5.30 | 5.30 | 4.61 | 4.78 | 4.78 | -0.21% | 148,919 |
| Apr 23, 2026 | 4.95 | 4.97 | 4.51 | 4.79 | 4.79 | -3.23% | 69,374 |
| Apr 22, 2026 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | -3.51% | 26,569 |
| Apr 21, 2026 | 5.16 | 5.26 | 5.06 | 5.13 | 5.13 | -0.68% | 27,460 |
| Apr 20, 2026 | 5.19 | 5.40 | 5.04 | 5.17 | 5.17 | -3.28% | 32,795 |
| Apr 17, 2026 | 4.96 | 5.57 | 4.96 | 5.34 | 5.34 | 6.37% | 23,356 |
| 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% | 31,988 |
| Apr 14, 2026 | 5.30 | 5.49 | 5.17 | 5.39 | 5.39 | 1.70% | 34,970 |
| 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% | 97,270 |
| 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 |