Neuphoria Therapeutics Inc. (NEUP)
NASDAQ: NEUP · Real-Time Price · USD
4.900
-0.110 (-2.20%)
May 12, 2025, 4:00 PM - Market closed
Neuphoria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.84 | 5.00 | 4.69 | 4.90 | - | -2.20% | 30,265 |
| May 9, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1.42% | 1,003 |
| May 8, 2025 | 4.93 | 5.25 | 4.71 | 4.94 | 4.94 | 0.14% | 14,710 |
| May 7, 2025 | 4.94 | 5.36 | 4.92 | 4.93 | 4.93 | -0.90% | 6,449 |
| May 6, 2025 | 5.19 | 5.36 | 4.98 | 4.98 | 4.98 | -3.90% | 6,525 |
| May 5, 2025 | 4.96 | 5.20 | 4.96 | 5.18 | 5.18 | 2.47% | 8,498 |
| May 2, 2025 | 5.00 | 5.25 | 4.93 | 5.06 | 5.06 | 1.10% | 9,426 |
| May 1, 2025 | 5.36 | 5.39 | 4.92 | 5.00 | 5.00 | -1.38% | 19,877 |
| Apr 30, 2025 | 5.06 | 5.20 | 5.04 | 5.07 | 5.07 | -2.03% | 6,823 |
| Apr 29, 2025 | 5.18 | 5.30 | 4.99 | 5.18 | 5.18 | -3.99% | 6,154 |
| Apr 28, 2025 | 5.10 | 5.41 | 5.00 | 5.39 | 5.39 | 6.94% | 42,658 |
| Apr 25, 2025 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -2.89% | 3,482 |
| Apr 24, 2025 | 5.21 | 5.21 | 5.08 | 5.19 | 5.19 | 1.57% | 4,652 |
| Apr 23, 2025 | 5.20 | 5.28 | 5.10 | 5.11 | 5.11 | 1.19% | 4,373 |
| Apr 22, 2025 | 5.23 | 5.39 | 5.02 | 5.05 | 5.05 | -2.88% | 21,933 |
| Apr 21, 2025 | 5.14 | 5.22 | 5.10 | 5.20 | 5.20 | 1.19% | 5,307 |
| Apr 17, 2025 | 5.11 | 5.15 | 5.01 | 5.14 | 5.14 | 0.57% | 5,831 |
| Apr 16, 2025 | 5.25 | 5.25 | 4.98 | 5.11 | 5.11 | -1.73% | 7,691 |
| Apr 15, 2025 | 5.25 | 5.25 | 4.96 | 5.20 | 5.20 | 0.64% | 4,108 |
| Apr 14, 2025 | 5.12 | 5.17 | 4.92 | 5.17 | 5.17 | 4.38% | 88,106 |
| Apr 11, 2025 | 5.00 | 5.02 | 4.69 | 4.95 | 4.95 | 1.02% | 9,988 |
| Apr 10, 2025 | 4.94 | 5.13 | 4.85 | 4.90 | 4.90 | 2.40% | 7,103 |
| Apr 9, 2025 | 4.65 | 4.85 | 4.60 | 4.79 | 4.79 | 2.90% | 10,322 |
| Apr 8, 2025 | 4.86 | 4.86 | 4.54 | 4.65 | 4.65 | 0.22% | 13,370 |
| Apr 7, 2025 | 4.89 | 5.00 | 4.51 | 4.64 | 4.64 | -10.08% | 43,374 |
| Apr 4, 2025 | 5.26 | 5.48 | 5.00 | 5.16 | 5.16 | -8.83% | 15,687 |
| Apr 3, 2025 | 5.63 | 5.69 | 5.41 | 5.66 | 5.66 | -2.41% | 22,754 |
| Apr 2, 2025 | 5.60 | 6.06 | 5.60 | 5.80 | 5.80 | 1.75% | 39,670 |
| Apr 1, 2025 | 5.70 | 5.94 | 5.45 | 5.70 | 5.70 | -1.04% | 28,293 |
| Mar 31, 2025 | 5.80 | 5.84 | 5.35 | 5.76 | 5.76 | 0.70% | 37,477 |
| Mar 28, 2025 | 6.00 | 6.05 | 5.63 | 5.72 | 5.72 | -1.38% | 54,954 |
| Mar 27, 2025 | 5.62 | 6.12 | 5.62 | 5.80 | 5.80 | 4.50% | 98,543 |
| Mar 26, 2025 | 5.66 | 5.75 | 5.55 | 5.55 | 5.55 | 0.54% | 49,171 |
| Mar 25, 2025 | 5.52 | 5.62 | 5.31 | 5.52 | 5.52 | 2.22% | 24,342 |
| Mar 24, 2025 | 5.49 | 5.70 | 5.31 | 5.40 | 5.40 | 0.37% | 27,668 |
| Mar 21, 2025 | 5.18 | 5.60 | 5.11 | 5.38 | 5.38 | 3.86% | 138,907 |
| Mar 20, 2025 | 5.11 | 5.22 | 4.83 | 5.18 | 5.18 | 2.17% | 27,302 |
| Mar 19, 2025 | 4.88 | 5.19 | 4.74 | 5.07 | 5.07 | 3.47% | 34,330 |
| Mar 18, 2025 | 5.01 | 5.12 | 4.76 | 4.90 | 4.90 | -2.00% | 13,931 |
| Mar 17, 2025 | 4.71 | 5.14 | 4.71 | 5.00 | 5.00 | 5.93% | 8,295 |
| Mar 14, 2025 | 4.76 | 5.04 | 4.33 | 4.72 | 4.72 | -2.48% | 37,622 |
| Mar 13, 2025 | 4.95 | 4.95 | 4.70 | 4.84 | 4.84 | -2.22% | 45,776 |
| Mar 12, 2025 | 4.98 | 5.20 | 4.70 | 4.95 | 4.95 | -2.17% | 19,908 |
| Mar 11, 2025 | 5.08 | 5.16 | 4.96 | 5.06 | 5.06 | -2.50% | 14,536 |
| Mar 10, 2025 | 5.40 | 5.40 | 5.02 | 5.19 | 5.19 | -5.64% | 72,140 |
| Mar 7, 2025 | 5.52 | 5.77 | 5.28 | 5.50 | 5.50 | -0.36% | 104,884 |
| Mar 6, 2025 | 5.19 | 5.75 | 4.95 | 5.52 | 5.52 | 6.36% | 95,606 |
| Mar 5, 2025 | 4.90 | 5.20 | 4.90 | 5.19 | 5.19 | 5.49% | 23,830 |
| Mar 4, 2025 | 4.83 | 5.22 | 4.83 | 4.92 | 4.92 | -0.20% | 25,302 |
| Mar 3, 2025 | 5.25 | 5.25 | 4.71 | 4.93 | 4.93 | -5.19% | 38,488 |