NeOnc Technologies Holdings, Inc. NTHI
NASDAQ · United States · Health Technology
$2.99-0.07 (-2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.99 | -2.29% | $3.06 | $3.18 | $2.95 | 234.70K |
| 2026-10-01 | $3.06 | -10.13% | $3.37 | $3.38 | $3.05 | 161.00K |
| 2026-09-30 | $3.40 | +3.18% | $3.28 | $3.47 | $3.19 | 131.30K |
| 2026-09-29 | $3.30 | +4.43% | $3.35 | $3.50 | $3.12 | 180.90K |
| 2026-09-28 | $3.16 | -4.53% | $3.24 | $3.43 | $3.16 | 108.70K |
| 2026-09-25 | $3.31 | +0.30% | $3.36 | $3.52 | $3.25 | 135.20K |
| 2026-09-24 | $3.30 | +2.48% | $3.39 | $3.60 | $3.23 | 202.90K |
| 2026-09-23 | $3.22 | -6.67% | $3.44 | $3.52 | $3.13 | 96.00K |
| 2026-09-22 | $3.45 | +3.60% | $3.33 | $3.49 | $3.31 | 146.40K |
| 2026-09-21 | $3.33 | +2.15% | $3.30 | $3.48 | $3.28 | 135.40K |
| 2026-09-18 | $3.26 | -4.40% | $3.63 | $3.68 | $3.19 | 419.20K |
| 2026-09-17 | $3.41 | +14.05% | $3.01 | $3.53 | $3.00 | 263.70K |
| 2026-09-16 | $2.99 | -9.67% | $3.41 | $3.41 | $2.95 | 316.90K |
| 2026-09-15 | $3.31 | -12.43% | $3.80 | $3.80 | $3.20 | 286.00K |
| 2026-09-14 | $3.78 | +2.72% | $3.82 | $4.00 | $3.68 | 290.50K |
| 2026-09-11 | $3.68 | +0.55% | $3.69 | $3.72 | $3.45 | 188.70K |
| 2026-09-10 | $3.66 | +1.10% | $3.75 | $3.78 | $3.56 | 131.80K |
| 2026-09-09 | $3.62 | -11.06% | $4.00 | $4.00 | $3.46 | 299.10K |
| 2026-09-08 | $4.07 | -19.09% | $4.99 | $5.02 | $3.92 | 417.30K |
| 2026-09-04 | $5.03 | +5.01% | $4.76 | $5.20 | $4.74 | 102.40K |
| 2026-09-03 | $4.79 | -3.43% | $4.97 | $5.14 | $4.66 | 141.50K |
| 2026-09-02 | $4.96 | +4.86% | $4.71 | $5.10 | $4.71 | 151.30K |
| 2026-09-01 | $4.73 | -4.25% | $4.90 | $4.94 | $4.64 | 96.60K |
| 2026-08-31 | $4.94 | +5.33% | $4.74 | $5.07 | $4.60 | 174.60K |
| 2026-08-28 | $4.69 | +1.85% | $4.57 | $4.75 | $4.51 | 100.70K |
| 2026-08-27 | $4.61 | +0.99% | $4.60 | $4.76 | $4.47 | 99.90K |
| 2026-08-26 | $4.56 | -3.18% | $4.68 | $4.77 | $4.48 | 119.90K |
| 2026-08-25 | $4.71 | +0.43% | $4.62 | $4.94 | $4.52 | 162.50K |
| 2026-08-24 | $4.69 | +0.32% | $4.84 | $5.10 | $4.55 | 204.40K |
| 2026-08-21 | $4.68 | +2.52% | $4.61 | $4.89 | $4.39 | 167.70K |
| 2026-08-20 | $4.56 | -1.51% | $4.56 | $4.71 | $4.32 | 190.30K |
| 2026-08-19 | $4.63 | -16.27% | $5.53 | $5.70 | $4.54 | 399.90K |
| 2026-08-18 | $5.53 | +12.63% | $4.87 | $5.82 | $4.85 | 319.40K |
| 2026-08-17 | $4.91 | +16.35% | $4.17 | $5.00 | $3.78 | 386.50K |
| 2026-08-14 | $4.22 | +31.46% | $3.22 | $4.33 | $3.18 | 647.00K |
| 2026-08-13 | $3.21 | -7.23% | $3.51 | $3.65 | $3.13 | 388.50K |
| 2026-08-12 | $3.46 | -20.46% | $4.49 | $4.74 | $3.30 | 1.11M |
| 2026-08-11 | $4.35 | +24.29% | $3.78 | $4.51 | $3.49 | 1.07M |
| 2026-08-10 | $3.50 | 0.00% | $3.47 | $3.61 | $3.31 | 209.80K |
| 2026-08-07 | $3.50 | 0.00% | $3.50 | $3.62 | $3.47 | 51.10K |
| 2026-08-06 | $3.50 | 0.00% | $3.50 | $3.56 | $3.44 | 32.50K |
| 2026-08-05 | $3.50 | +2.04% | $3.43 | $3.57 | $3.43 | 17.60K |
| 2026-08-04 | $3.43 | -0.87% | $3.50 | $3.57 | $3.43 | 57.50K |
| 2026-08-03 | $3.46 | -0.86% | $3.44 | $3.63 | $3.40 | 39.80K |
| 2026-07-31 | $3.49 | 0.00% | $3.45 | $3.70 | $3.35 | 63.30K |
| 2026-07-30 | $3.49 | -0.29% | $3.47 | $3.55 | $3.35 | 29.40K |
| 2026-07-29 | $3.50 | +0.29% | $3.50 | $3.54 | $3.42 | 21.10K |
| 2026-07-28 | $3.49 | +1.45% | $3.45 | $3.62 | $3.45 | 52.80K |
| 2026-07-27 | $3.44 | +0.29% | $3.43 | $3.52 | $3.34 | 19.00K |
| 2026-07-24 | $3.43 | -5.51% | $3.60 | $3.60 | $3.30 | 56.10K |
| 2026-07-23 | $3.63 | -1.09% | $3.59 | $3.72 | $3.46 | 24.10K |
| 2026-07-22 | $3.67 | +8.90% | $3.41 | $3.85 | $3.41 | 89.30K |
| 2026-07-21 | $3.37 | +3.06% | $3.29 | $3.48 | $3.20 | 46.90K |
| 2026-07-20 | $3.27 | -5.49% | $3.46 | $3.50 | $3.18 | 53.70K |
| 2026-07-17 | $3.46 | +6.46% | $3.27 | $3.58 | $3.11 | 70.90K |
| 2026-07-16 | $3.25 | -8.19% | $3.83 | $3.94 | $3.01 | 112.70K |
| 2026-07-15 | $3.54 | -3.80% | $4.01 | $4.12 | $3.52 | 141.60K |
| 2026-07-14 | $3.68 | -14.81% | $4.34 | $4.34 | $3.60 | 170.00K |
| 2026-07-13 | $4.32 | -3.79% | $4.50 | $4.59 | $4.29 | 69.10K |
| 2026-07-10 | $4.49 | 0.00% | $4.49 | $4.51 | $4.37 | 35.00K |
| 2026-07-09 | $4.49 | 0.00% | $4.50 | $4.53 | $4.36 | 41.90K |
| 2026-07-08 | $4.49 | +3.22% | $4.31 | $4.50 | $4.27 | 40.60K |
| 2026-07-07 | $4.35 | -2.68% | $4.52 | $4.54 | $4.26 | 71.80K |
| 2026-07-06 | $4.47 | +1.13% | $4.46 | $4.47 | $4.33 | 50.20K |
| 2026-07-02 | $4.42 | -0.90% | $4.46 | $4.46 | $4.20 | 90.10K |
| 2026-07-01 | $4.46 | -1.55% | $4.50 | $4.53 | $4.28 | 80.10K |
| 2026-06-30 | $4.53 | +2.26% | $4.43 | $4.56 | $4.38 | 60.30K |
| 2026-06-29 | $4.43 | -3.28% | $4.59 | $4.60 | $4.35 | 53.50K |
| 2026-06-26 | $4.58 | +1.55% | $4.50 | $4.65 | $4.29 | 72.10K |
| 2026-06-25 | $4.51 | -4.25% | $4.72 | $4.76 | $4.37 | 67.70K |
| 2026-06-24 | $4.71 | -3.48% | $4.82 | $4.91 | $4.55 | 45.60K |
| 2026-06-23 | $4.88 | -4.50% | $5.03 | $5.22 | $4.71 | 77.20K |
| 2026-06-22 | $5.11 | -3.04% | $5.19 | $5.32 | $4.94 | 159.90K |
| 2026-06-18 | $5.27 | +9.56% | $4.88 | $5.35 | $4.82 | 373.80K |
| 2026-06-17 | $4.81 | -7.14% | $5.23 | $5.34 | $4.80 | 105.70K |
| 2026-06-16 | $5.18 | +14.86% | $4.59 | $5.66 | $4.39 | 223.20K |
| 2026-06-15 | $4.51 | -5.05% | $4.80 | $4.82 | $4.30 | 89.60K |
| 2026-06-12 | $4.75 | +5.56% | $4.49 | $5.22 | $4.35 | 641.00K |
| 2026-06-11 | $4.50 | -1.10% | $4.61 | $4.62 | $4.40 | 26.40K |
| 2026-06-10 | $4.55 | +2.94% | $4.29 | $4.85 | $4.29 | 42.30K |
| 2026-06-09 | $4.42 | -1.56% | $4.55 | $4.63 | $4.24 | 27.30K |
| 2026-06-08 | $4.49 | +1.58% | $4.44 | $4.94 | $4.41 | 66.60K |
| 2026-06-05 | $4.42 | -3.18% | $4.64 | $4.94 | $4.39 | 52.20K |
| 2026-06-04 | $4.57 | +4.94% | $4.41 | $4.65 | $4.29 | 35.40K |
| 2026-06-03 | $4.35 | -5.02% | $4.62 | $4.89 | $4.16 | 49.30K |
| 2026-06-02 | $4.58 | +0.88% | $4.57 | $5.12 | $4.42 | 69.90K |
| 2026-06-01 | $4.54 | -2.16% | $4.73 | $4.99 | $4.40 | 31.60K |
| 2026-05-29 | $4.64 | -3.13% | $4.89 | $4.89 | $4.61 | 27.90K |
| 2026-05-28 | $4.79 | -0.93% | $4.81 | $4.92 | $4.72 | 54.50K |
| 2026-05-27 | $4.84 | -5.93% | $5.14 | $5.19 | $4.81 | 66.30K |