NeOnc Technologies Holdings, Inc. (NTHI)
NASDAQ: NTHI · Real-Time Price · USD
4.310
-0.300 (-6.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.58 | 4.70 | 4.15 | 4.31 | 4.31 | -6.51% | 129,722 |
| Apr 27, 2026 | 5.07 | 5.22 | 4.51 | 4.61 | 4.61 | -3.56% | 110,879 |
| Apr 24, 2026 | 5.30 | 5.30 | 4.61 | 4.78 | 4.78 | -0.21% | 148,819 |
| Apr 23, 2026 | 4.95 | 4.97 | 4.51 | 4.79 | 4.79 | -3.23% | 68,874 |
| Apr 22, 2026 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | -3.51% | 26,356 |
| Apr 21, 2026 | 5.16 | 5.26 | 5.06 | 5.13 | 5.13 | -0.68% | 27,459 |
| Apr 20, 2026 | 5.19 | 5.40 | 5.04 | 5.17 | 5.17 | -3.28% | 32,656 |
| Apr 17, 2026 | 4.96 | 5.57 | 4.96 | 5.34 | 5.34 | 6.37% | 23,356 |
| Apr 16, 2026 | 5.11 | 5.11 | 4.88 | 5.02 | 5.02 | -2.71% | 38,476 |
| Apr 15, 2026 | 5.48 | 5.71 | 5.00 | 5.16 | 5.16 | -4.27% | 31,864 |
| Apr 14, 2026 | 5.30 | 5.49 | 5.17 | 5.39 | 5.39 | 1.70% | 34,842 |
| Apr 13, 2026 | 5.50 | 5.52 | 4.99 | 5.30 | 5.30 | -2.57% | 73,373 |
| Apr 10, 2026 | 5.20 | 5.51 | 4.49 | 5.44 | 5.44 | 6.25% | 97,082 |
| Apr 9, 2026 | 5.40 | 5.40 | 4.97 | 5.12 | 5.12 | -4.66% | 55,497 |
| Apr 8, 2026 | 6.00 | 6.24 | 5.37 | 5.37 | 5.37 | -7.73% | 70,423 |
| Apr 7, 2026 | 5.93 | 6.04 | 5.36 | 5.82 | 5.82 | 1.39% | 63,710 |
| Apr 6, 2026 | 6.41 | 6.41 | 5.70 | 5.74 | 5.74 | -3.53% | 37,752 |
| Apr 2, 2026 | 5.96 | 6.23 | 5.48 | 5.95 | 5.95 | -2.30% | 98,506 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.09 | 6.09 | 6.09 | -13.12% | 21,248 |
| Mar 31, 2026 | 6.89 | 7.12 | 6.85 | 7.01 | 7.01 | 0.14% | 42,193 |
| Mar 30, 2026 | 7.18 | 7.37 | 6.87 | 7.00 | 7.00 | -3.71% | 25,675 |
| Mar 27, 2026 | 7.01 | 7.54 | 7.01 | 7.27 | 7.27 | -0.14% | 23,587 |
| Mar 26, 2026 | 7.24 | 7.74 | 6.89 | 7.28 | 7.28 | 2.82% | 26,987 |
| Mar 25, 2026 | 7.75 | 7.99 | 7.08 | 7.08 | 7.08 | -5.98% | 25,446 |
| Mar 24, 2026 | 7.71 | 8.07 | 7.53 | 7.53 | 7.53 | -4.44% | 17,419 |
| Mar 23, 2026 | 7.22 | 8.04 | 7.22 | 7.88 | 7.88 | 7.80% | 30,449 |
| Mar 20, 2026 | 7.88 | 8.15 | 7.28 | 7.31 | 7.31 | -8.63% | 56,791 |
| Mar 19, 2026 | 8.00 | 8.37 | 8.00 | 8.00 | 8.00 | -1.36% | 35,086 |
| Mar 18, 2026 | 9.00 | 9.00 | 7.96 | 8.11 | 8.11 | -8.47% | 44,480 |
| Mar 17, 2026 | 8.91 | 9.25 | 8.85 | 8.86 | 8.86 | -1.23% | 17,043 |
| Mar 16, 2026 | 8.91 | 9.67 | 8.63 | 8.97 | 8.97 | 3.70% | 53,538 |
| Mar 13, 2026 | 8.95 | 9.50 | 8.48 | 8.65 | 8.65 | -3.89% | 70,150 |
| Mar 12, 2026 | 9.41 | 9.65 | 8.57 | 9.00 | 9.00 | -4.36% | 70,814 |
| Mar 11, 2026 | 9.39 | 9.62 | 9.30 | 9.41 | 9.41 | -0.11% | 13,768 |
| Mar 10, 2026 | 9.72 | 10.08 | 9.27 | 9.42 | 9.42 | -3.19% | 28,212 |
| Mar 9, 2026 | 9.41 | 10.12 | 9.21 | 9.73 | 9.73 | 2.85% | 44,453 |
| Mar 6, 2026 | 9.52 | 9.57 | 9.05 | 9.46 | 9.46 | 0.32% | 55,569 |
| Mar 5, 2026 | 9.90 | 9.90 | 9.31 | 9.43 | 9.43 | -2.08% | 31,253 |
| Mar 4, 2026 | 9.30 | 10.10 | 9.18 | 9.63 | 9.63 | 4.90% | 36,483 |
| Mar 3, 2026 | 9.72 | 9.84 | 8.99 | 9.18 | 9.18 | -7.51% | 29,868 |
| Mar 2, 2026 | 10.29 | 10.42 | 9.76 | 9.93 | 9.93 | -2.89% | 29,410 |
| Feb 27, 2026 | 10.00 | 10.39 | 9.99 | 10.22 | 10.22 | 1.29% | 21,380 |
| Feb 26, 2026 | 10.07 | 10.09 | 9.79 | 10.09 | 10.09 | 0.20% | 7,578 |
| Feb 25, 2026 | 9.86 | 10.18 | 9.69 | 10.07 | 10.07 | 3.81% | 33,133 |
| Feb 24, 2026 | 9.59 | 9.97 | 9.01 | 9.70 | 9.70 | 1.78% | 35,020 |
| Feb 23, 2026 | 9.92 | 9.92 | 9.34 | 9.53 | 9.53 | -4.22% | 22,049 |
| Feb 20, 2026 | 8.80 | 10.28 | 8.77 | 9.95 | 9.95 | 15.70% | 53,417 |
| Feb 19, 2026 | 8.77 | 9.20 | 8.50 | 8.60 | 8.60 | -4.23% | 44,638 |
| Feb 18, 2026 | 9.16 | 9.40 | 8.62 | 8.98 | 8.98 | -3.02% | 75,796 |
| Feb 17, 2026 | 10.21 | 10.40 | 9.04 | 9.26 | 9.26 | -9.57% | 52,580 |
| Feb 13, 2026 | 10.32 | 10.49 | 10.03 | 10.24 | 10.24 | -2.15% | 43,859 |
| Feb 12, 2026 | 10.76 | 10.76 | 10.25 | 10.47 | 10.47 | -2.65% | 59,962 |
| Feb 11, 2026 | 10.78 | 11.38 | 10.60 | 10.75 | 10.75 | 0.28% | 56,784 |
| Feb 10, 2026 | 10.27 | 11.25 | 9.80 | 10.72 | 10.72 | 3.88% | 72,632 |
| Feb 9, 2026 | 9.83 | 11.31 | 9.37 | 10.32 | 10.32 | 5.63% | 77,074 |
| Feb 6, 2026 | 9.53 | 10.36 | 9.22 | 9.77 | 9.77 | 5.74% | 76,117 |
| Feb 5, 2026 | 9.53 | 10.00 | 9.20 | 9.24 | 9.24 | -4.84% | 86,647 |
| Feb 4, 2026 | 9.39 | 10.05 | 9.19 | 9.71 | 9.71 | 3.30% | 45,068 |
| Feb 3, 2026 | 9.23 | 9.66 | 9.05 | 9.40 | 9.40 | 1.40% | 84,269 |
| Feb 2, 2026 | 9.16 | 10.41 | 9.16 | 9.27 | 9.27 | - | 82,342 |
| Jan 30, 2026 | 8.70 | 11.30 | 8.70 | 9.27 | 9.27 | 5.94% | 279,028 |
| Jan 29, 2026 | 9.71 | 9.95 | 8.70 | 8.75 | 8.75 | -10.35% | 57,747 |
| Jan 28, 2026 | 9.12 | 10.26 | 9.12 | 9.76 | 9.76 | 6.90% | 64,657 |
| Jan 27, 2026 | 8.99 | 9.68 | 8.79 | 9.13 | 9.13 | 2.58% | 59,857 |
| Jan 26, 2026 | 8.95 | 9.47 | 8.51 | 8.90 | 8.90 | -0.56% | 43,880 |
| Jan 23, 2026 | 8.68 | 9.07 | 8.60 | 8.95 | 8.95 | 2.29% | 24,713 |
| Jan 22, 2026 | 8.08 | 8.83 | 8.08 | 8.75 | 8.75 | 8.56% | 40,843 |
| Jan 21, 2026 | 8.30 | 8.38 | 7.99 | 8.06 | 8.06 | -3.59% | 35,004 |
| Jan 20, 2026 | 8.54 | 8.54 | 8.00 | 8.36 | 8.36 | -4.24% | 20,679 |
| Jan 16, 2026 | 8.63 | 9.21 | 8.46 | 8.73 | 8.73 | 0.34% | 77,220 |
| Jan 15, 2026 | 9.29 | 9.47 | 8.50 | 8.70 | 8.70 | -6.85% | 66,131 |
| Jan 14, 2026 | 9.56 | 9.93 | 9.06 | 9.34 | 9.34 | -2.51% | 69,987 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.42 | 9.58 | 9.58 | -0.73% | 61,763 |
| Jan 12, 2026 | 10.00 | 10.19 | 9.42 | 9.65 | 9.65 | -3.50% | 48,147 |
| Jan 9, 2026 | 9.99 | 10.18 | 9.32 | 10.00 | 10.00 | 1.73% | 72,158 |
| Jan 8, 2026 | 9.04 | 10.71 | 8.89 | 9.83 | 9.83 | 8.38% | 143,592 |
| Jan 7, 2026 | 9.05 | 9.49 | 8.78 | 9.07 | 9.07 | 1.57% | 75,395 |
| Jan 6, 2026 | 9.22 | 9.28 | 8.74 | 8.93 | 8.93 | -2.40% | 26,022 |
| Jan 5, 2026 | 9.02 | 9.81 | 8.50 | 9.15 | 9.15 | 3.04% | 66,135 |
| Jan 2, 2026 | 8.47 | 8.96 | 8.37 | 8.88 | 8.88 | 7.38% | 28,860 |
| Dec 31, 2025 | 8.29 | 8.70 | 8.12 | 8.27 | 8.27 | 0.73% | 34,332 |
| Dec 30, 2025 | 8.71 | 9.13 | 8.11 | 8.21 | 8.21 | -4.98% | 41,970 |
| Dec 29, 2025 | 8.74 | 8.84 | 8.16 | 8.64 | 8.64 | 0.82% | 50,661 |
| Dec 26, 2025 | 8.35 | 8.69 | 8.20 | 8.57 | 8.57 | 2.63% | 26,046 |
| Dec 24, 2025 | 8.37 | 8.54 | 8.22 | 8.35 | 8.35 | -0.12% | 16,008 |
| Dec 23, 2025 | 7.58 | 8.45 | 7.58 | 8.36 | 8.36 | 8.43% | 40,734 |
| Dec 22, 2025 | 7.01 | 7.90 | 7.01 | 7.71 | 7.71 | 9.99% | 176,297 |
| Dec 19, 2025 | 7.03 | 7.32 | 6.40 | 7.01 | 7.01 | -0.14% | 90,761 |
| Dec 18, 2025 | 7.90 | 8.44 | 6.75 | 7.02 | 7.02 | -10.34% | 113,290 |
| Dec 17, 2025 | 9.55 | 9.81 | 7.71 | 7.83 | 7.83 | -17.06% | 60,995 |
| Dec 16, 2025 | 9.90 | 10.08 | 9.22 | 9.44 | 9.44 | -4.45% | 112,856 |
| Dec 15, 2025 | 10.21 | 10.44 | 9.82 | 9.88 | 9.88 | -3.23% | 45,138 |
| Dec 12, 2025 | 9.17 | 10.37 | 9.17 | 10.21 | 10.21 | 8.96% | 43,941 |
| Dec 11, 2025 | 8.84 | 9.62 | 8.79 | 9.37 | 9.37 | -0.85% | 39,454 |
| Dec 10, 2025 | 8.85 | 9.60 | 8.63 | 9.45 | 9.45 | 5.47% | 91,006 |
| Dec 9, 2025 | 9.18 | 9.33 | 8.70 | 8.96 | 8.96 | -1.43% | 50,430 |
| Dec 8, 2025 | 9.35 | 9.52 | 8.95 | 9.09 | 9.09 | -0.87% | 38,673 |
| 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 |