NasdaqGM - Nasdaq Real Time Price USD
NeOnc Technologies Holdings, Inc. (NTHI)
7.27
-0.12
(-1.62%)
As of 12:38:25 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 7.17 | 7.50 | 7.05 | 7.27 | 7.27 | 43,230 |
| May 14, 2025 | 7.35 | 7.50 | 6.90 | 7.39 | 7.39 | 72,600 |
| May 13, 2025 | 6.45 | 7.50 | 6.25 | 7.37 | 7.37 | 122,600 |
| May 12, 2025 | 7.51 | 7.51 | 5.87 | 6.12 | 6.12 | 236,100 |
| May 9, 2025 | 6.26 | 8.25 | 5.95 | 7.34 | 7.34 | 257,300 |
| May 8, 2025 | 5.41 | 7.84 | 5.40 | 6.60 | 6.60 | 317,800 |
| May 7, 2025 | 4.51 | 5.45 | 4.51 | 5.40 | 5.40 | 69,700 |
| May 6, 2025 | 4.36 | 5.22 | 4.13 | 4.61 | 4.61 | 124,500 |
| May 5, 2025 | 5.25 | 5.36 | 4.11 | 4.36 | 4.36 | 61,300 |
| May 2, 2025 | 5.40 | 5.66 | 4.59 | 5.36 | 5.36 | 249,600 |
| May 1, 2025 | 6.00 | 6.00 | 5.16 | 5.36 | 5.36 | 52,600 |
| Apr 30, 2025 | 5.84 | 6.06 | 5.55 | 6.00 | 6.00 | 37,600 |
| Apr 29, 2025 | 6.00 | 6.14 | 5.21 | 5.99 | 5.99 | 35,900 |
| Apr 28, 2025 | 5.97 | 6.00 | 5.67 | 5.99 | 5.99 | 37,400 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.59 | 5.91 | 5.91 | 32,800 |
| Apr 24, 2025 | 5.85 | 6.41 | 5.58 | 5.99 | 5.99 | 68,100 |
| Apr 23, 2025 | 6.00 | 6.09 | 5.62 | 5.88 | 5.88 | 50,300 |
| Apr 22, 2025 | 6.31 | 6.59 | 5.82 | 5.98 | 5.98 | 60,000 |
| Apr 21, 2025 | 6.53 | 7.00 | 5.86 | 6.32 | 6.32 | 47,700 |
| Apr 17, 2025 | 7.00 | 7.00 | 6.61 | 6.95 | 6.95 | 20,500 |
| Apr 16, 2025 | 7.98 | 8.00 | 6.90 | 7.00 | 7.00 | 48,400 |
| Apr 15, 2025 | 8.35 | 8.70 | 6.90 | 7.63 | 7.63 | 85,700 |
| Apr 14, 2025 | 8.60 | 9.10 | 7.69 | 7.95 | 7.95 | 62,200 |
| Apr 11, 2025 | 9.27 | 10.30 | 8.83 | 9.04 | 9.04 | 48,000 |
| Apr 10, 2025 | 9.88 | 9.88 | 9.00 | 9.00 | 9.00 | 28,500 |
| Apr 9, 2025 | 10.31 | 11.00 | 8.26 | 10.00 | 10.00 | 107,300 |
| Apr 8, 2025 | 9.75 | 10.90 | 9.51 | 9.63 | 9.63 | 38,200 |
| Apr 7, 2025 | 12.00 | 12.00 | 9.30 | 9.77 | 9.77 | 47,800 |
| Apr 4, 2025 | 9.58 | 15.50 | 8.08 | 12.56 | 12.56 | 93,800 |
| Apr 3, 2025 | 7.00 | 10.44 | 6.10 | 9.58 | 9.58 | 110,100 |
| Apr 2, 2025 | 10.40 | 11.20 | 6.91 | 7.00 | 7.00 | 63,700 |
| Apr 1, 2025 | 12.80 | 13.00 | 10.10 | 11.26 | 11.26 | 39,700 |
| Mar 31, 2025 | 16.00 | 16.00 | 11.12 | 13.36 | 13.36 | 22,400 |
| Mar 28, 2025 | 12.05 | 21.00 | 12.00 | 16.55 | 16.55 | 107,100 |
| Mar 27, 2025 | 14.00 | 14.00 | 10.88 | 12.00 | 12.00 | 9,600 |
| Mar 26, 2025 | 25.00 | 25.00 | 12.11 | 12.11 | 12.11 | 84,200 |
Related Tickers
SLGL Sol-Gel Technologies Ltd.
7.56
-3.97%
0NZU.IL Zealand Pharma A/S
402.85
-1.20%
PLUR Pluri Inc.
4.9508
+0.42%
PRTG Portage Biotech Inc.
7.59
-1.16%
OSRH OSR Holdings, Inc.
1.1497
-0.03%
SION Sionna Therapeutics, Inc.
13.18
+9.85%
SYRE Spyre Therapeutics, Inc.
14.46
-2.30%
ADAG Adagene Inc.
1.7800
+1.71%
GLMD Galmed Pharmaceuticals Ltd.
1.2800
-2.29%
PEPG PepGen Inc.
1.4491
+5.01%