NeOnc Technologies Holdings, Inc. - Common Stock (NTHI)
6.4000
-0.2100 (-3.18%)
NASDAQ · Last Trade: Jun 12th, 6:06 PM EDT
Historical Prices For NeOnc Technologies Holdings, Inc. - Common Stock (NTHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/23/2025 | 6.00 | 6.09 | 5.62 | 5.88 | 50,344 | 5.88 |
| 4/22/2025 | 6.31 | 6.59 | 5.82 | 5.98 | 60,012 | 5.98 |
| 4/21/2025 | 6.53 | 7.00 | 5.86 | 6.32 | 47,685 | 6.32 |
| 4/17/2025 | 7.00 | 7.00 | 6.61 | 6.95 | 20,451 | 6.95 |
| 4/16/2025 | 7.98 | 8.00 | 6.90 | 7.00 | 48,449 | 7.00 |
| 4/15/2025 | 8.35 | 8.70 | 6.90 | 7.63 | 85,732 | 7.63 |
| 4/14/2025 | 8.60 | 9.10 | 7.69 | 7.95 | 62,218 | 7.95 |
| 4/11/2025 | 9.27 | 10.30 | 8.83 | 9.04 | 48,056 | 9.04 |
| 4/10/2025 | 9.88 | 9.88 | 9.00 | 9.00 | 28,498 | 9.00 |
| 4/09/2025 | 10.31 | 11.00 | 8.26 | 10.00 | 107,411 | 10.00 |
| 4/08/2025 | 9.75 | 10.90 | 9.51 | 9.63 | 36,449 | 9.63 |
| 4/07/2025 | 12.00 | 12.00 | 9.30 | 9.77 | 47,868 | 9.77 |
| 4/04/2025 | 9.58 | 15.50 | 8.08 | 12.56 | 93,828 | 12.56 |
| 4/03/2025 | 7.00 | 10.44 | 6.10 | 9.58 | 110,068 | 9.58 |
| 4/02/2025 | 10.40 | 11.21 | 6.91 | 7.00 | 63,965 | 7.00 |
| 4/01/2025 | 12.80 | 13.00 | 10.10 | 11.26 | 39,743 | 11.26 |
| 3/31/2025 | 16.00 | 16.00 | 11.12 | 13.36 | 22,454 | 13.36 |
| 3/28/2025 | 12.05 | 21.00 | 12.00 | 16.55 | 107,062 | 16.55 |
| 3/27/2025 | 14.00 | 14.00 | 10.88 | 12.00 | 9,737 | 12.00 |
| 3/26/2025 | 25.00 | 25.00 | 12.11 | 12.11 | 84,759 | 12.11 |