NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
3.300
+0.140 (4.43%)
Sep 29, 2026, 4:00 PM EDT - Market closed
NTHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.35 | 3.50 | 3.12 | 3.30 | 3.30 | 4.43% | 180,592 |
| Sep 28, 2026 | 3.24 | 3.43 | 3.16 | 3.16 | 3.16 | -4.53% | 108,678 |
| Sep 25, 2026 | 3.36 | 3.52 | 3.25 | 3.31 | 3.31 | 0.30% | 134,146 |
| Sep 24, 2026 | 3.39 | 3.60 | 3.23 | 3.30 | 3.30 | 2.48% | 202,728 |
| Sep 23, 2026 | 3.44 | 3.52 | 3.13 | 3.22 | 3.22 | -6.67% | 95,954 |
| Sep 22, 2026 | 3.33 | 3.49 | 3.31 | 3.45 | 3.45 | 3.60% | 146,156 |
| Sep 21, 2026 | 3.30 | 3.48 | 3.28 | 3.33 | 3.33 | 2.15% | 135,309 |
| Sep 18, 2026 | 3.63 | 3.68 | 3.19 | 3.26 | 3.26 | -4.40% | 417,052 |
| Sep 17, 2026 | 3.01 | 3.53 | 3.00 | 3.41 | 3.41 | 14.05% | 263,536 |
| Sep 16, 2026 | 3.41 | 3.41 | 2.96 | 2.99 | 2.99 | -9.67% | 314,020 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.20 | 3.31 | 3.31 | -12.43% | 285,802 |
| Sep 14, 2026 | 3.82 | 4.00 | 3.69 | 3.78 | 3.78 | 2.72% | 290,251 |
| Sep 11, 2026 | 3.69 | 3.72 | 3.45 | 3.68 | 3.68 | 0.55% | 188,306 |
| Sep 10, 2026 | 3.75 | 3.78 | 3.56 | 3.66 | 3.66 | 1.10% | 130,657 |
| Sep 9, 2026 | 4.00 | 4.00 | 3.46 | 3.62 | 3.62 | -11.06% | 299,026 |
| Sep 8, 2026 | 4.99 | 5.02 | 3.92 | 4.07 | 4.07 | -19.09% | 416,793 |
| Sep 4, 2026 | 4.76 | 5.20 | 4.74 | 5.03 | 5.03 | 5.01% | 102,341 |
| Sep 3, 2026 | 4.97 | 5.14 | 4.66 | 4.79 | 4.79 | -3.43% | 141,500 |
| Sep 2, 2026 | 4.71 | 5.10 | 4.71 | 4.96 | 4.96 | 4.86% | 151,304 |
| Sep 1, 2026 | 4.90 | 4.94 | 4.64 | 4.73 | 4.73 | -4.25% | 96,443 |
| Aug 31, 2026 | 4.74 | 5.07 | 4.60 | 4.94 | 4.94 | 5.33% | 174,327 |
| Aug 28, 2026 | 4.57 | 4.75 | 4.51 | 4.69 | 4.69 | 1.85% | 100,537 |
| Aug 27, 2026 | 4.60 | 4.76 | 4.47 | 4.61 | 4.61 | 0.99% | 99,899 |
| Aug 26, 2026 | 4.68 | 4.77 | 4.48 | 4.56 | 4.56 | -3.18% | 119,910 |
| Aug 25, 2026 | 4.62 | 4.94 | 4.52 | 4.71 | 4.71 | 0.43% | 162,132 |
| Aug 24, 2026 | 4.84 | 5.10 | 4.55 | 4.69 | 4.69 | 0.32% | 204,403 |
| Aug 21, 2026 | 4.61 | 4.89 | 4.39 | 4.68 | 4.68 | 2.52% | 167,497 |
| Aug 20, 2026 | 4.56 | 4.71 | 4.32 | 4.56 | 4.56 | -1.51% | 190,214 |
| Aug 19, 2026 | 5.53 | 5.70 | 4.54 | 4.63 | 4.63 | -16.27% | 399,857 |
| 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 |