NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
5.34
-0.16 (-2.91%)
May 18, 2026, 4:00 PM EDT - Market closed
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.59 | 5.90 | 5.28 | 5.34 | 5.34 | -2.91% | 39,330 |
| 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 |
| 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% | 99,558 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.09 | 6.09 | 6.09 | -13.12% | 21,288 |
| 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 |