NASDAQ : NTHI
NeOnc Technologies Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 81.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NeOnc Technologies Holdings, Inc. (NTHI) closed at 3.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.22 | 3.37 | 3.07 | 3.07 | 93,909 | -5.83% |
| 2026-10-30 | 3.16 | 3.38 | 3.101 | 3.26 | 131,691 | +4.49% |
| 2026-10-29 | 3 | 3.19 | 3 | 3.12 | 71,652 | +2.97% |
| 2026-10-28 | 2.98 | 3.03 | 2.9 | 3.03 | 65,040 | +1.00% |
| 2026-10-27 | 2.8 | 3 | 2.787 | 3 | 69,922 | +6.38% |
| 2026-10-26 | 3.27 | 3.62 | 2.77 | 2.82 | 235,533 | -13.76% |
| 2026-10-23 | 2.95 | 3.55 | 2.9 | 3.27 | 380,852 | +10.85% |
| 2026-10-22 | 3 | 3.03 | 2.91 | 2.95 | 70,450 | +1.72% |
| 2026-10-21 | 2.8 | 2.96 | 2.75 | 2.9 | 106,235 | +4.69% |
| 2026-10-20 | 2.77 | 2.93 | 2.75 | 2.77 | 102,342 | +1.84% |
| 2026-10-19 | 2.74 | 2.899 | 2.694 | 2.72 | 112,954 | +0.74% |
| 2026-10-16 | 2.8 | 2.84 | 2.69 | 2.7 | 104,421 | -1.82% |
| 2026-10-15 | 2.66 | 2.8 | 2.66 | 2.75 | 107,001 | +3.38% |
| 2026-10-14 | 2.62 | 2.79 | 2.55 | 2.66 | 134,333 | +2.50% |
| 2026-10-13 | 2.71 | 2.866 | 2.53 | 2.595 | 74,622 | -4.95% |
| 2026-10-12 | 2.77 | 2.8 | 2.57 | 2.73 | 98,194 | -1.80% |
| 2026-10-09 | 2.54 | 2.833 | 2.501 | 2.78 | 165,851 | +9.88% |
| 2026-10-08 | 2.72 | 2.75 | 2.52 | 2.53 | 255,560 | -6.64% |
| 2026-10-07 | 2.98 | 2.98 | 2.65 | 2.71 | 228,755 | -9.36% |
| 2026-10-06 | 2.95 | 3.07 | 2.917 | 2.99 | 173,712 | +2.40% |
| 2026-10-05 | 3 | 3.13 | 2.884 | 2.92 | 197,300 | -2.34% |
| 2026-10-02 | 3.06 | 3.18 | 2.95 | 2.99 | 234,927 | -2.29% |
| 2026-10-01 | 3.37 | 3.385 | 3.05 | 3.06 | 161,062 | -10.13% |
| 2026-09-30 | 3.28 | 3.47 | 3.19 | 3.405 | 131,723 | +3.18% |
| 2026-09-29 | 3.35 | 3.5 | 3.12 | 3.3 | 180,913 | +4.43% |
| 2026-09-28 | 3.24 | 3.43 | 3.16 | 3.16 | 108,745 | -4.53% |
| 2026-09-25 | 3.36 | 3.52 | 3.25 | 3.31 | 135,432 | +0.30% |
| 2026-09-24 | 3.39 | 3.6 | 3.23 | 3.3 | 202,853 | +2.48% |
| 2026-09-23 | 3.44 | 3.521 | 3.125 | 3.22 | 95,959 | -6.67% |
| 2026-09-22 | 3.33 | 3.49 | 3.309 | 3.45 | 146,422 | +3.60% |
| 2026-09-21 | 3.3 | 3.48 | 3.28 | 3.33 | 136,148 | +2.15% |
| 2026-09-18 | 3.63 | 3.681 | 3.19 | 3.26 | 419,341 | -4.40% |
| 2026-09-17 | 3.01 | 3.53 | 3 | 3.41 | 263,660 | +14.05% |
| 2026-09-16 | 3.41 | 3.41 | 2.955 | 2.99 | 320,552 | -9.67% |
| 2026-09-15 | 3.8 | 3.8 | 3.2 | 3.31 | 285,991 | -12.43% |
| 2026-09-14 | 3.82 | 4 | 3.685 | 3.78 | 290,506 | +2.72% |
| 2026-09-11 | 3.69 | 3.72 | 3.45 | 3.68 | 188,718 | +0.55% |
| 2026-09-10 | 3.75 | 3.78 | 3.56 | 3.66 | 131,771 | +1.10% |
| 2026-09-09 | 4 | 4 | 3.46 | 3.62 | 299,193 | -11.06% |
| 2026-09-08 | 4.99 | 5.02 | 3.92 | 4.07 | 417,500 | -19.09% |
| 2026-09-04 | 4.76 | 5.195 | 4.74 | 5.03 | 102,428 | +5.01% |
| 2026-09-03 | 4.97 | 5.14 | 4.66 | 4.79 | 142,009 | -3.43% |
| 2026-09-02 | 4.71 | 5.1 | 4.71 | 4.96 | 151,327 | +4.86% |
| 2026-09-01 | 4.9 | 4.94 | 4.64 | 4.73 | 96,550 | -4.25% |
| 2026-08-31 | 4.74 | 5.07 | 4.6 | 4.94 | 174,630 | +5.33% |
| 2026-08-28 | 4.57 | 4.75 | 4.51 | 4.69 | 100,679 | +1.85% |
| 2026-08-27 | 4.6 | 4.76 | 4.47 | 4.605 | 101,549 | +0.99% |
| 2026-08-26 | 4.68 | 4.77 | 4.48 | 4.56 | 119,911 | -3.18% |
| 2026-08-25 | 4.62 | 4.943 | 4.52 | 4.71 | 162,547 | +0.43% |
| 2026-08-24 | 4.84 | 5.097 | 4.55 | 4.69 | 204,450 | +0.32% |
| 2026-08-21 | 4.61 | 4.89 | 4.39 | 4.675 | 167,735 | +2.52% |
| 2026-08-20 | 4.56 | 4.71 | 4.318 | 4.56 | 190,275 | -1.51% |
| 2026-08-19 | 5.53 | 5.7 | 4.54 | 4.63 | 400,193 | -16.27% |
| 2026-08-18 | 4.87 | 5.82 | 4.85 | 5.53 | 319,746 | +12.63% |
| 2026-08-17 | 4.17 | 5 | 3.775 | 4.91 | 386,479 | +16.35% |
| 2026-08-14 | 3.22 | 4.328 | 3.18 | 4.22 | 646,954 | +31.46% |
| 2026-08-13 | 3.51 | 3.65 | 3.13 | 3.21 | 388,484 | -7.23% |
| 2026-08-12 | 4.49 | 4.74 | 3.3 | 3.46 | 1,105,288 | -20.46% |
| 2026-08-11 | 3.78 | 4.51 | 3.49 | 4.35 | 1,068,161 | +24.29% |
| 2026-08-10 | 3.47 | 3.61 | 3.31 | 3.5 | 209,797 | +0.00% |
| 2026-08-07 | 3.5 | 3.62 | 3.47 | 3.5 | 51,098 | +0.00% |
| 2026-08-06 | 3.5 | 3.564 | 3.44 | 3.5 | 32,488 | +0.00% |
| 2026-08-05 | 3.43 | 3.569 | 3.43 | 3.5 | 17,641 | +2.04% |
| 2026-08-04 | 3.5 | 3.57 | 3.43 | 3.43 | 57,532 | -0.87% |
| 2026-08-03 | 3.44 | 3.63 | 3.4 | 3.46 | 39,815 | -0.86% |
| 2026-07-31 | 3.45 | 3.704 | 3.35 | 3.49 | 63,362 | +0.00% |
| 2026-07-30 | 3.47 | 3.55 | 3.35 | 3.49 | 29,384 | -0.29% |
| 2026-07-29 | 3.5 | 3.54 | 3.425 | 3.5 | 21,142 | +0.29% |
| 2026-07-28 | 3.45 | 3.623 | 3.45 | 3.49 | 52,894 | +1.45% |
| 2026-07-27 | 3.43 | 3.52 | 3.34 | 3.44 | 19,613 | +0.29% |
| 2026-07-24 | 3.6 | 3.6 | 3.3 | 3.43 | 56,149 | -5.51% |
| 2026-07-23 | 3.59 | 3.725 | 3.46 | 3.63 | 24,056 | -1.09% |
| 2026-07-22 | 3.41 | 3.85 | 3.41 | 3.67 | 89,317 | +8.90% |
| 2026-07-21 | 3.29 | 3.48 | 3.2 | 3.37 | 46,942 | +3.06% |
| 2026-07-20 | 3.46 | 3.5 | 3.18 | 3.27 | 53,744 | -5.49% |
| 2026-07-17 | 3.27 | 3.581 | 3.11 | 3.46 | 70,928 | +6.46% |
| 2026-07-16 | 3.83 | 3.94 | 3.005 | 3.25 | 112,945 | -8.19% |
| 2026-07-15 | 4.01 | 4.122 | 3.52 | 3.54 | 141,659 | -3.80% |
| 2026-07-14 | 4.34 | 4.34 | 3.6 | 3.68 | 169,983 | -14.81% |
| 2026-07-13 | 4.5 | 4.59 | 4.29 | 4.32 | 69,060 | -3.79% |
| 2026-07-10 | 4.49 | 4.515 | 4.37 | 4.49 | 35,034 | +0.00% |
| 2026-07-09 | 4.5 | 4.53 | 4.365 | 4.49 | 41,937 | +0.00% |
| 2026-07-08 | 4.31 | 4.5 | 4.27 | 4.49 | 40,647 | +3.22% |
| 2026-07-07 | 4.519 | 4.54 | 4.26 | 4.35 | 71,763 | -2.68% |
| 2026-07-06 | 4.46 | 4.47 | 4.33 | 4.47 | 50,195 | +1.13% |
| 2026-07-02 | 4.46 | 4.46 | 4.205 | 4.42 | 90,144 | -0.90% |
| 2026-07-01 | 4.5 | 4.525 | 4.28 | 4.46 | 80,164 | -1.55% |
| 2026-06-30 | 4.43 | 4.56 | 4.381 | 4.53 | 60,324 | +2.26% |
| 2026-06-29 | 4.59 | 4.6 | 4.35 | 4.43 | 53,648 | -3.28% |
| 2026-06-26 | 4.5 | 4.65 | 4.29 | 4.58 | 72,104 | +1.55% |
| 2026-06-25 | 4.72 | 4.76 | 4.37 | 4.51 | 67,756 | -4.25% |
| 2026-06-24 | 4.82 | 4.91 | 4.55 | 4.71 | 45,642 | -3.48% |
| 2026-06-23 | 5.03 | 5.22 | 4.71 | 4.88 | 77,204 | -4.50% |
| 2026-06-22 | 5.19 | 5.32 | 4.94 | 5.11 | 159,884 | -3.04% |
| 2026-06-18 | 4.88 | 5.35 | 4.823 | 5.27 | 373,767 | +9.56% |
| 2026-06-17 | 5.23 | 5.335 | 4.8 | 4.81 | 106,062 | -7.14% |
| 2026-06-16 | 4.59 | 5.665 | 4.39 | 5.18 | 223,153 | +14.86% |
| 2026-06-15 | 4.8 | 4.82 | 4.3 | 4.51 | 89,590 | -5.05% |
| 2026-06-12 | 4.49 | 5.22 | 4.35 | 4.75 | 643,010 | +5.56% |
| 2026-06-11 | 4.61 | 4.616 | 4.4 | 4.5 | 26,438 | -1.10% |
| 2026-06-10 | 4.29 | 4.85 | 4.29 | 4.55 | 42,275 | +2.94% |
| 2026-06-09 | 4.55 | 4.63 | 4.24 | 4.42 | 27,299 | -1.56% |
| 2026-06-08 | 4.44 | 4.94 | 4.41 | 4.49 | 66,570 | +1.58% |
| 2026-06-05 | 4.64 | 4.94 | 4.39 | 4.42 | 52,194 | -3.18% |
| 2026-06-04 | 4.41 | 4.65 | 4.29 | 4.565 | 35,448 | +4.94% |
| 2026-06-03 | 4.62 | 4.895 | 4.16 | 4.35 | 49,268 | -5.02% |
| 2026-06-02 | 4.57 | 5.117 | 4.42 | 4.58 | 69,873 | +0.88% |
| 2026-06-01 | 4.73 | 4.995 | 4.4 | 4.54 | 31,598 | -2.16% |
| 2026-05-29 | 4.89 | 4.89 | 4.61 | 4.64 | 28,334 | -3.13% |
| 2026-05-28 | 4.81 | 4.92 | 4.72 | 4.79 | 54,462 | -0.93% |
| 2026-05-27 | 5.14 | 5.194 | 4.81 | 4.835 | 74,015 | -5.93% |
| 2026-05-26 | 5.43 | 5.43 | 5.09 | 5.14 | 12,331 | -3.75% |
| 2026-05-22 | 5.32 | 5.66 | 5.29 | 5.34 | 82,013 | -0.37% |
| 2026-05-21 | 5.33 | 5.42 | 5.16 | 5.36 | 18,457 | -1.11% |
| 2026-05-20 | 5.49 | 5.55 | 5.345 | 5.42 | 50,941 | -1.09% |
| 2026-05-19 | 5.26 | 5.605 | 5.17 | 5.48 | 72,740 | +2.62% |
| 2026-05-18 | 5.59 | 5.9 | 5.275 | 5.34 | 39,335 | -2.91% |
| 2026-05-15 | 5.62 | 5.702 | 5.33 | 5.5 | 52,042 | +0.73% |
| 2026-05-14 | 5.35 | 5.8 | 5.35 | 5.46 | 78,567 | +0.74% |
| 2026-05-13 | 5.47 | 5.61 | 5.11 | 5.42 | 77,027 | -1.63% |