NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
5.32
-0.11 (-2.03%)
Aug 13, 2025, 4:00 PM - Market closed
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.26 | 5.70 | 5.02 | 5.32 | 5.32 | -2.03% | 133,740 |
| Aug 12, 2025 | 5.29 | 5.59 | 4.95 | 5.43 | 5.43 | 6.26% | 77,351 |
| Aug 11, 2025 | 4.99 | 5.37 | 4.66 | 5.11 | 5.11 | 6.68% | 114,643 |
| Aug 8, 2025 | 4.70 | 4.82 | 4.60 | 4.79 | 4.79 | -0.21% | 28,636 |
| Aug 7, 2025 | 4.80 | 4.92 | 4.60 | 4.80 | 4.80 | -3.03% | 38,504 |
| Aug 6, 2025 | 4.79 | 4.95 | 4.50 | 4.95 | 4.95 | 4.98% | 37,316 |
| Aug 5, 2025 | 4.73 | 4.87 | 4.63 | 4.72 | 4.72 | -3.78% | 34,806 |
| Aug 4, 2025 | 4.88 | 5.04 | 4.64 | 4.90 | 4.90 | 3.16% | 71,775 |
| Aug 1, 2025 | 4.81 | 4.89 | 4.60 | 4.75 | 4.75 | -3.06% | 36,015 |
| Jul 31, 2025 | 4.75 | 5.17 | 4.55 | 4.90 | 4.90 | -1.41% | 69,273 |
| Jul 30, 2025 | 4.66 | 5.00 | 4.00 | 4.97 | 4.97 | -0.40% | 218,383 |
| Jul 29, 2025 | 5.77 | 5.95 | 4.80 | 4.99 | 4.99 | -7.76% | 5,199,406 |
| Jul 28, 2025 | 5.44 | 5.78 | 5.02 | 5.41 | 5.41 | 6.08% | 55,652 |
| Jul 25, 2025 | 4.62 | 5.20 | 4.62 | 5.10 | 5.10 | 8.51% | 32,932 |
| Jul 24, 2025 | 4.69 | 5.07 | 4.52 | 4.70 | 4.70 | -5.05% | 31,698 |
| Jul 23, 2025 | 5.00 | 5.08 | 4.56 | 4.95 | 4.95 | 2.27% | 28,219 |
| Jul 22, 2025 | 4.61 | 5.06 | 4.58 | 4.84 | 4.84 | 1.47% | 65,477 |
| Jul 21, 2025 | 4.49 | 4.77 | 4.16 | 4.77 | 4.77 | 8.41% | 44,267 |
| Jul 18, 2025 | 4.39 | 4.51 | 4.27 | 4.40 | 4.40 | -0.23% | 19,326 |
| Jul 17, 2025 | 4.42 | 4.60 | 4.41 | 4.41 | 4.41 | 2.32% | 48,704 |
| Jul 16, 2025 | 4.02 | 4.45 | 3.91 | 4.31 | 4.31 | 3.61% | 34,261 |
| Jul 15, 2025 | 3.84 | 4.25 | 3.69 | 4.16 | 4.16 | 2.72% | 88,022 |
| Jul 14, 2025 | 4.31 | 4.44 | 4.00 | 4.05 | 4.05 | -11.76% | 95,243 |
| Jul 11, 2025 | 4.55 | 5.00 | 4.54 | 4.59 | 4.59 | -5.94% | 170,247 |
| Jul 10, 2025 | 7.50 | 7.70 | 4.31 | 4.88 | 4.88 | -18.05% | 4,255,334 |
| Jul 9, 2025 | 6.09 | 6.43 | 5.96 | 5.96 | 5.96 | -0.92% | 24,459 |
| Jul 8, 2025 | 6.10 | 6.70 | 5.48 | 6.01 | 6.01 | 3.62% | 121,814 |
| Jul 7, 2025 | 6.15 | 6.15 | 5.41 | 5.80 | 5.80 | -0.51% | 30,636 |
| Jul 3, 2025 | 5.01 | 6.59 | 4.80 | 5.83 | 5.83 | 10.21% | 167,454 |
| Jul 2, 2025 | 3.40 | 5.68 | 3.20 | 5.29 | 5.29 | 57.91% | 282,114 |
| Jul 1, 2025 | 3.53 | 3.53 | 3.20 | 3.35 | 3.35 | -6.16% | 114,616 |
| Jun 30, 2025 | 3.64 | 3.68 | 3.54 | 3.57 | 3.57 | -2.99% | 11,978 |
| Jun 27, 2025 | 4.12 | 4.12 | 3.50 | 3.68 | 3.68 | -7.77% | 22,143 |
| Jun 26, 2025 | 3.81 | 4.20 | 3.81 | 3.99 | 3.99 | 7.26% | 26,490 |
| Jun 25, 2025 | 3.75 | 4.09 | 3.69 | 3.72 | 3.72 | 0.54% | 28,114 |
| Jun 24, 2025 | 4.29 | 4.31 | 3.51 | 3.70 | 3.70 | -17.41% | 46,961 |
| Jun 23, 2025 | 4.34 | 4.50 | 4.08 | 4.48 | 4.48 | 5.29% | 20,087 |
| Jun 20, 2025 | 4.76 | 4.76 | 4.26 | 4.26 | 4.26 | -10.61% | 17,554 |
| Jun 18, 2025 | 5.33 | 5.64 | 4.68 | 4.76 | 4.76 | -10.19% | 44,212 |
| Jun 17, 2025 | 5.59 | 5.87 | 5.22 | 5.30 | 5.30 | -6.69% | 14,848 |
| Jun 16, 2025 | 6.23 | 6.23 | 5.52 | 5.68 | 5.68 | 1.25% | 9,851 |
| Jun 13, 2025 | 6.88 | 6.88 | 5.60 | 5.61 | 5.61 | -12.34% | 20,014 |
| Jun 12, 2025 | 6.60 | 6.80 | 6.40 | 6.40 | 6.40 | -3.18% | 27,734 |
| Jun 11, 2025 | 7.20 | 7.20 | 6.61 | 6.61 | 6.61 | -4.48% | 8,249 |
| Jun 10, 2025 | 6.90 | 7.29 | 6.61 | 6.92 | 6.92 | 0.29% | 21,224 |
| Jun 9, 2025 | 7.35 | 7.39 | 6.90 | 6.90 | 6.90 | -7.01% | 53,148 |
| Jun 6, 2025 | 7.50 | 7.50 | 7.23 | 7.42 | 7.42 | -0.93% | 14,387 |
| Jun 5, 2025 | 7.25 | 7.50 | 7.19 | 7.49 | 7.49 | 1.63% | 16,883 |
| Jun 4, 2025 | 7.45 | 7.63 | 7.30 | 7.37 | 7.37 | -0.27% | 26,594 |
| Jun 3, 2025 | 7.20 | 7.46 | 7.11 | 7.39 | 7.39 | 0.14% | 43,813 |