NeOnc Technologies Holdings Inc.NTHINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.47 | $9.62 | $9.13 | $9.13 | 14,437 |
| 2/2/2026 | $9.16 | $10.41 | $9.16 | $9.27 | 82,342 |
| 1/30/2026 | $8.70 | $11.30 | $8.70 | $9.27 | 279,028 |
| 1/29/2026 | $9.71 | $9.95 | $8.70 | $8.75 | 57,747 |
| 1/28/2026 | $9.12 | $10.26 | $9.12 | $9.76 | 64,700 |
| 1/27/2026 | $8.99 | $9.68 | $8.79 | $9.13 | 59,900 |
| 1/26/2026 | $8.95 | $9.47 | $8.51 | $8.90 | 43,900 |
| 1/23/2026 | $8.68 | $9.07 | $8.60 | $8.95 | 24,713 |
| 1/22/2026 | $8.08 | $8.83 | $8.08 | $8.75 | 40,843 |
| 1/21/2026 | $8.30 | $8.38 | $7.99 | $8.06 | 35,004 |
| 1/20/2026 | $8.54 | $8.54 | $8.00 | $8.36 | 20,700 |
| 1/16/2026 | $8.63 | $9.21 | $8.46 | $8.73 | 77,220 |
| 1/15/2026 | $9.29 | $9.47 | $8.50 | $8.70 | 66,131 |
| 1/14/2026 | $9.56 | $9.93 | $9.06 | $9.34 | 70,000 |
| 1/13/2026 | $10.10 | $10.10 | $9.42 | $9.58 | 61,800 |
| 1/12/2026 | $10.00 | $10.19 | $9.42 | $9.65 | 48,147 |
| 1/9/2026 | $9.99 | $10.18 | $9.32 | $10.00 | 72,200 |
| 1/8/2026 | $9.04 | $10.71 | $8.89 | $9.83 | 143,600 |
| 1/7/2026 | $9.05 | $9.49 | $8.78 | $9.07 | 75,400 |
| 1/6/2026 | $9.22 | $9.28 | $8.74 | $8.93 | 26,022 |
| 1/5/2026 | $9.02 | $9.81 | $8.50 | $9.15 | 66,135 |
| 1/2/2026 | $8.47 | $8.96 | $8.37 | $8.88 | 28,900 |
| 12/31/2025 | $8.29 | $8.70 | $8.12 | $8.27 | 34,332 |
| 12/30/2025 | $8.71 | $9.13 | $8.11 | $8.21 | 42,000 |
| 12/29/2025 | $8.74 | $8.84 | $8.16 | $8.64 | 50,700 |
| 12/26/2025 | $8.35 | $8.69 | $8.20 | $8.57 | 26,046 |
| 12/24/2025 | $8.37 | $8.54 | $8.22 | $8.35 | 16,008 |
| 12/23/2025 | $7.58 | $8.45 | $7.58 | $8.36 | 40,734 |
| 12/22/2025 | $7.01 | $7.90 | $7.01 | $7.71 | 176,300 |
| 12/19/2025 | $7.03 | $7.32 | $6.40 | $7.01 | 90,800 |
| 12/18/2025 | $7.90 | $8.44 | $6.75 | $7.02 | 113,290 |
| 12/17/2025 | $9.55 | $9.81 | $7.71 | $7.83 | 61,000 |
| 12/16/2025 | $9.90 | $10.08 | $9.22 | $9.44 | 112,900 |
| 12/15/2025 | $10.21 | $10.44 | $9.82 | $9.88 | 45,138 |
| 12/12/2025 | $9.17 | $10.37 | $9.17 | $10.21 | 43,941 |
| 12/11/2025 | $8.84 | $9.62 | $8.79 | $9.37 | 39,500 |
| 12/10/2025 | $8.85 | $9.60 | $8.63 | $9.45 | 91,006 |
| 12/9/2025 | $9.18 | $9.33 | $8.70 | $8.96 | 50,430 |
| 12/8/2025 | $9.35 | $9.52 | $8.95 | $9.09 | 38,700 |
| 12/5/2025 | $9.35 | $9.75 | $9.09 | $9.17 | 75,319 |
| 12/4/2025 | $9.02 | $9.53 | $8.96 | $9.35 | 53,100 |
| 12/3/2025 | $8.67 | $9.47 | $8.67 | $8.96 | 87,700 |
| 12/2/2025 | $8.55 | $9.13 | $8.46 | $8.72 | 42,151 |
| 12/1/2025 | $8.69 | $8.80 | $8.46 | $8.53 | 30,700 |
| 11/28/2025 | $8.57 | $9.42 | $8.57 | $8.95 | 39,022 |
| 11/26/2025 | $8.84 | $9.19 | $8.45 | $8.57 | 91,916 |
| 11/25/2025 | $7.50 | $9.45 | $7.50 | $8.84 | 207,700 |
| 11/24/2025 | $5.97 | $7.41 | $5.83 | $7.32 | 88,200 |
| 11/21/2025 | $5.95 | $6.50 | $5.58 | $5.86 | 85,300 |
| 11/20/2025 | $6.91 | $7.09 | $5.92 | $5.93 | 38,100 |
| 11/19/2025 | $7.11 | $7.38 | $6.70 | $6.73 | 46,842 |
| 11/18/2025 | $7.87 | $7.92 | $7.03 | $7.06 | 43,830 |
| 11/17/2025 | $9.10 | $9.57 | $7.68 | $7.96 | 97,500 |
| 11/14/2025 | $8.73 | $9.27 | $8.56 | $9.08 | 69,119 |
| 11/13/2025 | $11.81 | $11.81 | $8.85 | $8.98 | 99,800 |
| 11/12/2025 | $11.50 | $12.00 | $11.03 | $11.83 | 90,040 |
| 11/11/2025 | $10.34 | $11.50 | $10.00 | $11.42 | 147,800 |
| 11/10/2025 | $10.12 | $10.58 | $9.84 | $10.14 | 76,900 |
| 11/7/2025 | $9.60 | $10.19 | $8.93 | $10.12 | 121,000 |
| 11/6/2025 | $11.17 | $11.17 | $9.85 | $9.85 | 34,236 |
| 11/5/2025 | $10.63 | $11.47 | $10.27 | $11.01 | 31,628 |