NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
9.20
-0.15 (-1.60%)
At close: Dec 5, 2025, 4:00 PM EST
9.17
-0.03 (-0.33%)
After-hours: Dec 5, 2025, 4:04 PM EST
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.35 | 9.75 | 9.09 | 9.17 | 9.17 | -1.93% | 75,319 |
| Dec 4, 2025 | 9.02 | 9.53 | 8.96 | 9.35 | 9.35 | 4.35% | 53,064 |
| Dec 3, 2025 | 8.67 | 9.47 | 8.67 | 8.96 | 8.96 | 2.75% | 87,650 |
| Dec 2, 2025 | 8.55 | 9.13 | 8.46 | 8.72 | 8.72 | 2.23% | 42,129 |
| Dec 1, 2025 | 8.69 | 8.80 | 8.46 | 8.53 | 8.53 | -4.69% | 30,674 |
| Nov 28, 2025 | 8.57 | 9.42 | 8.57 | 8.95 | 8.95 | 4.37% | 39,022 |
| Nov 26, 2025 | 8.84 | 9.19 | 8.45 | 8.58 | 8.58 | -3.00% | 91,916 |
| Nov 25, 2025 | 7.50 | 9.45 | 7.50 | 8.84 | 8.84 | 20.77% | 207,666 |
| Nov 24, 2025 | 5.97 | 7.41 | 5.83 | 7.32 | 7.32 | 24.91% | 88,158 |
| Nov 21, 2025 | 5.95 | 6.50 | 5.58 | 5.86 | 5.86 | -1.18% | 85,289 |
| Nov 20, 2025 | 6.91 | 7.10 | 5.92 | 5.93 | 5.93 | -11.89% | 38,055 |
| Nov 19, 2025 | 7.11 | 7.38 | 6.70 | 6.73 | 6.73 | -4.67% | 46,842 |
| Nov 18, 2025 | 7.87 | 7.92 | 7.03 | 7.06 | 7.06 | -11.31% | 43,830 |
| Nov 17, 2025 | 9.10 | 9.57 | 7.68 | 7.96 | 7.96 | -12.33% | 97,450 |
| Nov 14, 2025 | 8.73 | 9.27 | 8.56 | 9.08 | 9.08 | 1.11% | 69,119 |
| Nov 13, 2025 | 11.81 | 11.81 | 8.85 | 8.98 | 8.98 | -24.09% | 99,773 |
| Nov 12, 2025 | 11.50 | 12.00 | 11.03 | 11.83 | 11.83 | 3.59% | 90,040 |
| Nov 11, 2025 | 10.34 | 11.50 | 10.00 | 11.42 | 11.42 | 12.62% | 147,763 |
| Nov 10, 2025 | 10.12 | 10.58 | 9.84 | 10.14 | 10.14 | 0.20% | 76,870 |
| Nov 7, 2025 | 9.60 | 10.19 | 8.93 | 10.12 | 10.12 | 2.74% | 120,998 |
| Nov 6, 2025 | 11.17 | 11.17 | 9.85 | 9.85 | 9.85 | -10.54% | 34,236 |
| Nov 5, 2025 | 10.63 | 11.47 | 10.27 | 11.01 | 11.01 | 4.96% | 31,628 |
| Nov 4, 2025 | 10.00 | 10.50 | 10.00 | 10.49 | 10.49 | 2.94% | 29,287 |
| Nov 3, 2025 | 9.99 | 10.50 | 9.91 | 10.19 | 10.19 | 3.98% | 37,192 |
| Oct 31, 2025 | 10.17 | 10.29 | 9.80 | 9.80 | 9.80 | -3.64% | 27,452 |
| Oct 30, 2025 | 9.68 | 10.77 | 9.68 | 10.17 | 10.17 | 5.14% | 31,906 |
| Oct 29, 2025 | 9.11 | 10.04 | 8.59 | 9.67 | 9.67 | 9.80% | 142,830 |
| Oct 28, 2025 | 8.35 | 9.15 | 8.10 | 8.81 | 8.81 | 6.92% | 58,140 |
| Oct 27, 2025 | 8.81 | 9.22 | 8.15 | 8.24 | 8.24 | -7.00% | 26,559 |
| Oct 24, 2025 | 8.73 | 9.00 | 8.31 | 8.86 | 8.86 | 6.11% | 27,494 |
| Oct 23, 2025 | 9.24 | 9.24 | 8.20 | 8.35 | 8.35 | -7.22% | 37,625 |
| Oct 22, 2025 | 9.19 | 9.50 | 8.70 | 9.00 | 9.00 | -4.96% | 38,714 |
| Oct 21, 2025 | 9.99 | 9.99 | 9.04 | 9.47 | 9.47 | -4.34% | 27,699 |
| Oct 20, 2025 | 10.25 | 10.25 | 9.83 | 9.90 | 9.90 | -4.35% | 30,289 |
| Oct 17, 2025 | 10.48 | 10.78 | 10.06 | 10.35 | 10.35 | -1.24% | 41,459 |
| Oct 16, 2025 | 10.97 | 11.20 | 10.20 | 10.48 | 10.48 | -3.32% | 25,617 |
| Oct 15, 2025 | 10.98 | 11.01 | 10.55 | 10.84 | 10.84 | -1.36% | 35,365 |
| Oct 14, 2025 | 11.42 | 11.42 | 10.61 | 10.99 | 10.99 | -2.79% | 21,260 |
| Oct 13, 2025 | 12.09 | 12.09 | 11.01 | 11.31 | 11.31 | -3.13% | 38,311 |
| Oct 10, 2025 | 12.09 | 12.09 | 11.50 | 11.67 | 11.67 | -2.59% | 67,923 |
| Oct 9, 2025 | 12.09 | 12.10 | 11.76 | 11.98 | 11.98 | -0.91% | 27,167 |
| Oct 8, 2025 | 12.25 | 12.99 | 11.93 | 12.09 | 12.09 | - | 56,407 |
| Oct 7, 2025 | 11.98 | 12.21 | 10.62 | 12.09 | 12.09 | 1.09% | 38,739 |
| Oct 6, 2025 | 11.50 | 12.29 | 11.28 | 11.96 | 11.96 | 3.73% | 38,734 |
| Oct 3, 2025 | 11.66 | 11.80 | 10.72 | 11.53 | 11.53 | 1.23% | 43,922 |
| Oct 2, 2025 | 9.99 | 11.57 | 9.80 | 11.39 | 11.39 | 15.40% | 39,728 |
| Oct 1, 2025 | 8.79 | 9.88 | 8.60 | 9.87 | 9.87 | 8.70% | 24,422 |
| Sep 30, 2025 | 8.74 | 9.22 | 8.53 | 9.08 | 9.08 | 1.45% | 44,697 |
| Sep 29, 2025 | 10.28 | 10.28 | 8.82 | 8.95 | 8.95 | -11.39% | 75,504 |
| Sep 26, 2025 | 10.17 | 10.47 | 9.84 | 10.10 | 10.10 | -2.60% | 67,331 |