NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
6.43
-0.91 (-12.40%)
May 12, 2025, 3:28 PM - Market open
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.51 | 7.51 | 6.63 | 6.41 | - | -12.67% | 91,321 |
| May 9, 2025 | 6.26 | 8.25 | 5.95 | 7.34 | 7.34 | 11.21% | 257,313 |
| May 8, 2025 | 5.41 | 7.84 | 5.40 | 6.60 | 6.60 | 22.22% | 317,896 |
| May 7, 2025 | 4.51 | 5.45 | 4.51 | 5.40 | 5.40 | 17.14% | 69,703 |
| May 6, 2025 | 4.36 | 5.22 | 4.13 | 4.61 | 4.61 | 5.73% | 124,545 |
| May 5, 2025 | 5.25 | 5.36 | 4.11 | 4.36 | 4.36 | -18.66% | 61,331 |
| May 2, 2025 | 5.40 | 5.66 | 4.60 | 5.36 | 5.36 | - | 249,594 |
| May 1, 2025 | 6.00 | 6.00 | 5.17 | 5.36 | 5.36 | -10.67% | 52,792 |
| Apr 30, 2025 | 5.84 | 6.06 | 5.55 | 6.00 | 6.00 | 0.17% | 37,641 |
| Apr 29, 2025 | 6.00 | 6.14 | 5.21 | 5.99 | 5.99 | - | 35,900 |
| Apr 28, 2025 | 5.97 | 6.00 | 5.67 | 5.99 | 5.99 | 1.35% | 37,373 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.59 | 5.91 | 5.91 | -1.34% | 32,822 |
| Apr 24, 2025 | 5.85 | 6.41 | 5.58 | 5.99 | 5.99 | 1.87% | 68,084 |
| Apr 23, 2025 | 6.00 | 6.09 | 5.62 | 5.88 | 5.88 | -1.67% | 50,344 |
| Apr 22, 2025 | 6.31 | 6.59 | 5.82 | 5.98 | 5.98 | -5.38% | 60,012 |
| Apr 21, 2025 | 6.53 | 7.00 | 5.86 | 6.32 | 6.32 | -9.06% | 47,685 |
| Apr 17, 2025 | 7.00 | 7.00 | 6.61 | 6.95 | 6.95 | -0.71% | 20,451 |
| Apr 16, 2025 | 7.98 | 8.00 | 6.90 | 7.00 | 7.00 | -8.26% | 48,449 |
| Apr 15, 2025 | 8.35 | 8.70 | 6.90 | 7.63 | 7.63 | -4.03% | 85,742 |
| Apr 14, 2025 | 8.60 | 9.10 | 7.69 | 7.95 | 7.95 | -12.06% | 62,218 |
| Apr 11, 2025 | 9.27 | 10.30 | 8.83 | 9.04 | 9.04 | 0.44% | 48,056 |
| Apr 10, 2025 | 9.88 | 9.88 | 9.00 | 9.00 | 9.00 | -10.00% | 28,816 |
| Apr 9, 2025 | 10.32 | 11.00 | 8.26 | 10.00 | 10.00 | 3.84% | 107,411 |
| Apr 8, 2025 | 9.75 | 10.90 | 9.51 | 9.63 | 9.63 | -1.43% | 38,178 |
| Apr 7, 2025 | 12.00 | 12.00 | 9.30 | 9.77 | 9.77 | -22.21% | 47,868 |
| Apr 4, 2025 | 9.58 | 15.50 | 8.08 | 12.56 | 12.56 | 31.11% | 93,828 |
| Apr 3, 2025 | 7.00 | 10.44 | 6.10 | 9.58 | 9.58 | 36.86% | 110,078 |
| Apr 2, 2025 | 10.40 | 11.21 | 6.91 | 7.00 | 7.00 | -37.83% | 64,123 |
| Apr 1, 2025 | 12.80 | 13.00 | 10.10 | 11.26 | 11.26 | -15.72% | 39,744 |
| Mar 31, 2025 | 16.00 | 16.00 | 11.12 | 13.36 | 13.36 | -19.27% | 22,509 |
| Mar 28, 2025 | 12.05 | 21.00 | 12.00 | 16.55 | 16.55 | 37.92% | 107,062 |
| Mar 27, 2025 | 14.00 | 14.00 | 10.88 | 12.00 | 12.00 | -0.91% | 9,742 |