NeOnc Technologies Holdings, Inc. - Common Stock (NTHI)
10.49
+0.73 (7.48%)
NASDAQ · Last Trade: Sep 14th, 6:09 AM EDT
Historical Prices For NeOnc Technologies Holdings, Inc. - Common Stock (NTHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/12/2025 | 9.85 | 10.69 | 9.70 | 10.49 | 192,489 | 10.49 |
| 9/11/2025 | 9.70 | 9.99 | 9.51 | 9.76 | 99,948 | 9.76 |
| 9/10/2025 | 8.40 | 10.21 | 8.25 | 9.93 | 310,799 | 9.93 |
| 9/09/2025 | 8.30 | 8.50 | 8.14 | 8.48 | 98,367 | 8.48 |
| 9/08/2025 | 8.22 | 8.75 | 7.52 | 8.26 | 91,328 | 8.26 |
| 9/05/2025 | 7.61 | 8.76 | 7.29 | 8.06 | 173,288 | 8.06 |
| 9/04/2025 | 7.06 | 7.50 | 6.99 | 7.47 | 38,602 | 7.47 |
| 9/03/2025 | 6.95 | 7.23 | 6.91 | 7.20 | 30,918 | 7.20 |
| 9/02/2025 | 7.42 | 7.42 | 6.76 | 7.08 | 48,913 | 7.08 |
| 8/29/2025 | 6.98 | 7.48 | 6.74 | 7.42 | 101,117 | 7.42 |
| 8/28/2025 | 6.29 | 6.99 | 6.24 | 6.98 | 61,949 | 6.98 |
| 8/27/2025 | 6.23 | 6.59 | 6.06 | 6.45 | 30,915 | 6.45 |
| 8/26/2025 | 5.62 | 6.42 | 5.62 | 6.10 | 66,467 | 6.10 |
| 8/25/2025 | 5.69 | 6.10 | 5.40 | 5.79 | 32,720 | 5.79 |
| 8/22/2025 | 5.81 | 5.90 | 5.68 | 5.82 | 45,530 | 5.82 |
| 8/21/2025 | 5.22 | 5.93 | 5.14 | 5.77 | 44,761 | 5.77 |
| 8/20/2025 | 5.15 | 5.42 | 4.92 | 5.33 | 39,435 | 5.33 |
| 8/19/2025 | 5.40 | 5.50 | 5.07 | 5.20 | 45,564 | 5.20 |
| 8/18/2025 | 5.13 | 5.50 | 4.97 | 5.37 | 26,142 | 5.37 |
| 8/15/2025 | 4.94 | 5.45 | 4.94 | 5.12 | 66,668 | 5.12 |
| 8/14/2025 | 5.37 | 5.37 | 5.06 | 5.19 | 16,102 | 5.19 |
| 8/13/2025 | 5.26 | 5.70 | 5.02 | 5.32 | 133,740 | 5.32 |
| 8/12/2025 | 5.29 | 5.59 | 4.95 | 5.43 | 77,351 | 5.43 |
| 8/11/2025 | 4.99 | 5.37 | 4.66 | 5.11 | 114,643 | 5.11 |
| 8/08/2025 | 4.70 | 4.82 | 4.60 | 4.79 | 28,636 | 4.79 |
| 8/07/2025 | 4.80 | 4.92 | 4.60 | 4.80 | 38,504 | 4.80 |
| 8/06/2025 | 4.79 | 4.95 | 4.50 | 4.95 | 37,266 | 4.95 |
| 8/05/2025 | 4.73 | 4.87 | 4.63 | 4.71 | 34,806 | 4.71 |
| 8/04/2025 | 4.88 | 5.04 | 4.64 | 4.90 | 71,763 | 4.90 |
| 8/01/2025 | 4.81 | 4.89 | 4.60 | 4.75 | 36,015 | 4.75 |
| 7/31/2025 | 4.75 | 5.17 | 4.54 | 4.90 | 69,173 | 4.90 |
| 7/30/2025 | 4.66 | 5.00 | 4.00 | 4.97 | 218,294 | 4.97 |
| 7/29/2025 | 5.77 | 5.95 | 4.80 | 4.99 | 5,189,043 | 4.99 |
| 7/28/2025 | 5.44 | 5.78 | 5.02 | 5.41 | 55,652 | 5.41 |
| 7/25/2025 | 4.62 | 5.20 | 4.62 | 5.10 | 32,932 | 5.10 |
| 7/24/2025 | 4.69 | 5.07 | 4.52 | 4.70 | 31,698 | 4.70 |
| 7/23/2025 | 5.00 | 5.08 | 4.56 | 4.95 | 28,219 | 4.95 |
| 7/22/2025 | 4.61 | 5.06 | 4.58 | 4.84 | 65,477 | 4.84 |
| 7/21/2025 | 4.49 | 4.77 | 4.16 | 4.77 | 44,266 | 4.77 |
| 7/18/2025 | 4.39 | 4.51 | 4.27 | 4.40 | 19,326 | 4.40 |
| 7/17/2025 | 4.42 | 4.60 | 4.41 | 4.41 | 48,704 | 4.41 |
| 7/16/2025 | 4.02 | 4.45 | 3.91 | 4.31 | 34,236 | 4.31 |
| 7/15/2025 | 3.84 | 4.25 | 3.69 | 4.16 | 87,944 | 4.16 |
| 7/14/2025 | 4.31 | 4.44 | 4.00 | 4.05 | 95,197 | 4.05 |
| 7/11/2025 | 4.55 | 5.00 | 4.54 | 4.59 | 170,247 | 4.59 |
| 7/10/2025 | 7.50 | 7.70 | 4.31 | 4.88 | 4,253,251 | 4.88 |
| 7/09/2025 | 6.09 | 6.42 | 5.96 | 5.96 | 24,459 | 5.96 |
| 7/08/2025 | 6.10 | 6.70 | 5.48 | 6.01 | 121,813 | 6.01 |
| 7/07/2025 | 6.15 | 6.15 | 5.41 | 5.80 | 30,636 | 5.80 |
| 7/03/2025 | 5.01 | 6.59 | 4.80 | 5.83 | 167,454 | 5.83 |
| 7/02/2025 | 3.40 | 5.68 | 3.20 | 5.29 | 282,057 | 5.29 |
| 7/01/2025 | 3.53 | 3.53 | 3.20 | 3.35 | 114,616 | 3.35 |
| 6/30/2025 | 3.63 | 3.68 | 3.54 | 3.57 | 11,978 | 3.57 |
| 6/27/2025 | 4.12 | 4.12 | 3.50 | 3.68 | 22,143 | 3.68 |
| 6/26/2025 | 3.81 | 4.20 | 3.81 | 3.99 | 26,490 | 3.99 |
| 6/25/2025 | 3.75 | 4.09 | 3.69 | 3.72 | 28,114 | 3.72 |
| 6/24/2025 | 4.29 | 4.31 | 3.51 | 3.70 | 46,960 | 3.70 |
| 6/23/2025 | 4.33 | 4.50 | 4.08 | 4.48 | 20,087 | 4.48 |
| 6/20/2025 | 4.76 | 4.76 | 4.25 | 4.25 | 17,554 | 4.25 |
| 6/18/2025 | 5.33 | 5.64 | 4.68 | 4.76 | 44,212 | 4.76 |
| 6/17/2025 | 5.59 | 5.87 | 5.22 | 5.30 | 14,848 | 5.30 |
| 6/16/2025 | 6.23 | 6.23 | 5.52 | 5.68 | 9,851 | 5.68 |