NeOnc Technologies Holdings, Inc. - Common Stock (NTHI)
4.9500
+0.1100 (2.27%)
NASDAQ · Last Trade: Jul 24th, 12:33 AM EDT
Historical Prices For NeOnc Technologies Holdings, Inc. - Common Stock (NTHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/13/2025 | 6.88 | 6.88 | 5.60 | 5.61 | 20,014 | 5.61 |
| 6/12/2025 | 6.60 | 6.80 | 6.40 | 6.40 | 27,734 | 6.40 |
| 6/11/2025 | 7.20 | 7.20 | 6.61 | 6.61 | 8,249 | 6.61 |
| 6/10/2025 | 6.90 | 7.29 | 6.61 | 6.92 | 21,224 | 6.92 |
| 6/09/2025 | 7.35 | 7.39 | 6.90 | 6.90 | 53,148 | 6.90 |
| 6/06/2025 | 7.50 | 7.50 | 7.23 | 7.42 | 14,387 | 7.42 |
| 6/05/2025 | 7.25 | 7.50 | 7.19 | 7.49 | 16,883 | 7.49 |
| 6/04/2025 | 7.45 | 7.63 | 7.30 | 7.37 | 26,594 | 7.37 |
| 6/03/2025 | 7.20 | 7.46 | 7.11 | 7.39 | 43,813 | 7.39 |
| 6/02/2025 | 7.11 | 7.50 | 7.11 | 7.38 | 8,540 | 7.38 |
| 5/30/2025 | 7.49 | 7.49 | 7.22 | 7.24 | 12,106 | 7.24 |
| 5/29/2025 | 7.01 | 7.88 | 7.01 | 7.38 | 35,988 | 7.38 |
| 5/28/2025 | 7.30 | 7.38 | 7.10 | 7.10 | 10,787 | 7.10 |
| 5/27/2025 | 7.49 | 7.57 | 7.00 | 7.41 | 60,917 | 7.41 |
| 5/23/2025 | 6.99 | 7.49 | 6.97 | 7.22 | 19,966 | 7.22 |
| 5/22/2025 | 7.06 | 7.50 | 7.06 | 7.33 | 15,663 | 7.33 |
| 5/21/2025 | 7.01 | 7.50 | 7.01 | 7.18 | 40,371 | 7.18 |
| 5/20/2025 | 7.59 | 8.79 | 6.85 | 7.25 | 168,741 | 7.25 |
| 5/19/2025 | 7.30 | 7.50 | 7.01 | 7.43 | 62,188 | 7.43 |
| 5/16/2025 | 7.12 | 7.50 | 6.75 | 7.49 | 133,227 | 7.49 |
| 5/15/2025 | 7.17 | 7.50 | 6.85 | 7.24 | 87,972 | 7.24 |
| 5/14/2025 | 7.35 | 7.50 | 6.90 | 7.39 | 72,582 | 7.39 |
| 5/13/2025 | 6.45 | 7.50 | 6.25 | 7.37 | 122,654 | 7.37 |
| 5/12/2025 | 7.51 | 7.51 | 5.87 | 6.12 | 236,191 | 6.12 |
| 5/09/2025 | 6.26 | 8.25 | 5.95 | 7.34 | 257,313 | 7.34 |
| 5/08/2025 | 5.41 | 7.84 | 5.40 | 6.60 | 317,882 | 6.60 |
| 5/07/2025 | 4.51 | 5.45 | 4.51 | 5.40 | 69,703 | 5.40 |
| 5/06/2025 | 4.36 | 5.22 | 4.13 | 4.61 | 124,545 | 4.61 |
| 5/05/2025 | 5.25 | 5.36 | 4.11 | 4.36 | 61,331 | 4.36 |
| 5/02/2025 | 5.40 | 5.66 | 4.59 | 5.36 | 249,594 | 5.36 |
| 5/01/2025 | 6.00 | 6.00 | 5.17 | 5.36 | 52,782 | 5.36 |
| 4/30/2025 | 5.84 | 6.06 | 5.55 | 6.00 | 37,641 | 6.00 |
| 4/29/2025 | 6.00 | 6.14 | 5.21 | 5.99 | 35,885 | 5.99 |
| 4/28/2025 | 5.97 | 6.00 | 5.67 | 5.99 | 37,373 | 5.99 |
| 4/25/2025 | 6.00 | 6.00 | 5.59 | 5.91 | 32,822 | 5.91 |
| 4/24/2025 | 5.85 | 6.41 | 5.58 | 5.99 | 68,084 | 5.99 |