NeOnc Technologies Stock Price History
NASDAQ: NTHIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.78+0.25 (+9.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTHI price history at a glance
The price history for NeOnc Technologies (NTHI) on this page begins on March 24, 2025, when the stock closed at $16.55; it most recently closed at $2.78 on October 5, 2026. The highest price in this record is $25.00, reached on March 24, 2025; the latest close is 88.9% below that peak. In the last 12 months alone, NTHI has lost 76.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $25.00
- Date of high
- Mar 24, 2025
- Low since 2025
- $2.50
- Date of low
- Oct 5, 2026
- 52-week high
- $12.09
- 52-week low
- $2.50
- Last close
- $2.78
NTHI returns
1 week
-7.02%
1 month
-23.20%
3 months
-38.08%
6 months
-48.90%
Year to date
-66.38%
1 year
-76.18%
NTHI price return, excluding dividends.
NTHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.78 | -68.69% |
| 2025* | 8.88 | -46.34% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NTHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.54 | 2.83 | 2.50 | 2.78 | +9.88% | |
| 2.72 | 2.75 | 2.52 | 2.53 | -6.64% | |
| 2.98 | 2.98 | 2.65 | 2.71 | -9.36% | |
| 2.95 | 3.07 | 2.92 | 2.99 | +2.40% | |
| 3.00 | 3.13 | 2.88 | 2.92 | -2.34% | |
| 3.06 | 3.18 | 2.95 | 2.99 | -2.29% | |
| 3.37 | 3.39 | 3.05 | 3.06 | -10.13% | |
| 3.28 | 3.47 | 3.19 | 3.41 | +3.18% | |
| 3.35 | 3.50 | 3.12 | 3.30 | +4.43% | |
| 3.24 | 3.43 | 3.16 | 3.16 | -4.53% | |
| 3.36 | 3.52 | 3.25 | 3.31 | +0.30% | |
| 3.39 | 3.60 | 3.23 | 3.30 | +2.48% | |
| 3.44 | 3.52 | 3.13 | 3.22 | -6.67% | |
| 3.33 | 3.49 | 3.31 | 3.45 | +3.60% | |
| 3.30 | 3.48 | 3.28 | 3.33 | +2.15% | |
| 3.63 | 3.68 | 3.19 | 3.26 | -4.40% | |
| 3.01 | 3.53 | 3.00 | 3.41 | +14.05% | |
| 3.41 | 3.41 | 2.96 | 2.99 | -9.67% | |
| 3.80 | 3.80 | 3.20 | 3.31 | -12.43% | |
| 3.82 | 4.00 | 3.69 | 3.78 | +2.72% | |
| 3.69 | 3.72 | 3.45 | 3.68 | +0.55% | |
| 3.75 | 3.78 | 3.56 | 3.66 | +1.10% | |
| 4.00 | 4.00 | 3.46 | 3.62 | -11.06% | |
| 4.99 | 5.02 | 3.92 | 4.07 | -19.09% | |
| 4.76 | 5.20 | 4.74 | 5.03 | +5.01% | |
| 4.97 | 5.14 | 4.66 | 4.79 | -3.43% | |
| 4.71 | 5.10 | 4.71 | 4.96 | +4.86% | |
| 4.90 | 4.94 | 4.64 | 4.73 | -4.25% | |
| 4.74 | 5.07 | 4.60 | 4.94 | +5.33% | |
| 4.57 | 4.75 | 4.51 | 4.69 | +1.85% | |
| 4.60 | 4.76 | 4.47 | 4.61 | +0.99% | |
| 4.68 | 4.77 | 4.48 | 4.56 | -3.18% | |
| 4.62 | 4.94 | 4.52 | 4.71 | +0.43% | |
| 4.84 | 5.10 | 4.55 | 4.69 | +0.32% | |
| 4.61 | 4.89 | 4.39 | 4.68 | +2.52% | |
| 4.56 | 4.71 | 4.32 | 4.56 | -1.51% | |
| 5.53 | 5.70 | 4.54 | 4.63 | -16.27% | |
| 4.87 | 5.82 | 4.85 | 5.53 | +12.63% | |
| 4.17 | 5.00 | 3.78 | 4.91 | +16.35% | |
| 3.22 | 4.33 | 3.18 | 4.22 | +31.46% | |
| 3.51 | 3.65 | 3.13 | 3.21 | -7.23% | |
| 4.49 | 4.74 | 3.30 | 3.46 | -20.46% | |
| 3.78 | 4.51 | 3.49 | 4.35 | +24.29% | |
| 3.47 | 3.61 | 3.31 | 3.50 | 0.00% | |
| 3.50 | 3.62 | 3.47 | 3.50 | 0.00% | |
| 3.50 | 3.56 | 3.44 | 3.50 | 0.00% | |
| 3.43 | 3.57 | 3.43 | 3.50 | +2.04% | |
| 3.50 | 3.57 | 3.43 | 3.43 | -0.87% | |
| 3.44 | 3.63 | 3.40 | 3.46 | -0.86% | |
| 3.45 | 3.70 | 3.35 | 3.49 | 0.00% | |
| 3.47 | 3.55 | 3.35 | 3.49 | -0.29% | |
| 3.50 | 3.54 | 3.43 | 3.50 | +0.29% | |
| 3.45 | 3.62 | 3.45 | 3.49 | +1.45% | |
| 3.43 | 3.52 | 3.34 | 3.44 | +0.29% | |
| 3.60 | 3.60 | 3.30 | 3.43 | -5.51% | |
| 3.59 | 3.73 | 3.46 | 3.63 | -1.09% | |
| 3.41 | 3.85 | 3.41 | 3.67 | +8.90% | |
| 3.29 | 3.48 | 3.20 | 3.37 | +3.06% | |
| 3.46 | 3.50 | 3.18 | 3.27 | -5.49% | |
| 3.27 | 3.58 | 3.11 | 3.46 | +6.46% | |
| 3.83 | 3.94 | 3.01 | 3.25 | -8.19% | |
| 4.01 | 4.12 | 3.52 | 3.54 | -3.80% | |
| 4.34 | 4.34 | 3.60 | 3.68 | -14.81% | |
| 4.50 | 4.59 | 4.29 | 4.32 | -3.79% | |
| 4.49 | 4.52 | 4.37 | 4.49 | 0.00% | |
| 4.50 | 4.53 | 4.37 | 4.49 | 0.00% | |
| 4.31 | 4.50 | 4.27 | 4.49 | +3.22% | |
| 4.52 | 4.54 | 4.26 | 4.35 | -2.68% | |
| 4.46 | 4.47 | 4.33 | 4.47 | +1.13% | |
| 4.46 | 4.46 | 4.21 | 4.42 | -0.90% | |
| 4.50 | 4.53 | 4.28 | 4.46 | -1.55% | |
| 4.43 | 4.56 | 4.38 | 4.53 | +2.26% | |
| 4.59 | 4.60 | 4.35 | 4.43 | -3.28% | |
| 4.50 | 4.65 | 4.29 | 4.58 | +1.55% | |
| 4.72 | 4.76 | 4.37 | 4.51 | -4.25% | |
| 4.82 | 4.91 | 4.55 | 4.71 | -3.48% | |
| 5.03 | 5.22 | 4.71 | 4.88 | -4.50% | |
| 5.19 | 5.32 | 4.94 | 5.11 | -3.04% | |
| 4.88 | 5.35 | 4.82 | 5.27 | +9.56% | |
| 5.23 | 5.34 | 4.80 | 4.81 | -7.14% | |
| 4.59 | 5.67 | 4.39 | 5.18 | +14.86% | |
| 4.80 | 4.82 | 4.30 | 4.51 | -5.05% | |
| 4.49 | 5.22 | 4.35 | 4.75 | +5.56% | |
| 4.61 | 4.62 | 4.40 | 4.50 | -1.10% | |
| 4.29 | 4.85 | 4.29 | 4.55 | +2.94% | |
| 4.55 | 4.63 | 4.24 | 4.42 | -1.56% | |
| 4.44 | 4.94 | 4.41 | 4.49 | +1.58% | |
| 4.64 | 4.94 | 4.39 | 4.42 | -3.18% | |
| 4.41 | 4.65 | 4.29 | 4.57 | +4.94% | |
| 4.62 | 4.90 | 4.16 | 4.35 | -5.02% | |
| 4.57 | 5.12 | 4.42 | 4.58 | +0.88% | |
| 4.73 | 5.00 | 4.40 | 4.54 | -2.16% | |
| 4.89 | 4.89 | 4.61 | 4.64 | -3.13% | |
| 4.81 | 4.92 | 4.72 | 4.79 | -0.93% | |
| 5.14 | 5.19 | 4.81 | 4.84 | -5.93% | |
| 5.43 | 5.43 | 5.09 | 5.14 | -3.75% | |
| 5.32 | 5.66 | 5.29 | 5.34 | -0.37% | |
| 5.33 | 5.42 | 5.16 | 5.36 | -1.11% | |
| 5.49 | 5.55 | 5.35 | 5.42 | -1.09% | |
| 5.26 | 5.61 | 5.17 | 5.48 | +2.62% | |
| 5.59 | 5.90 | 5.28 | 5.34 | -2.91% | |
| 5.62 | 5.70 | 5.33 | 5.50 | +0.73% | |
| 5.35 | 5.80 | 5.35 | 5.46 | +0.74% | |
| 5.47 | 5.61 | 5.11 | 5.42 | -1.63% | |
| 5.50 | 5.65 | 5.30 | 5.51 | +0.18% | |
| 5.45 | 5.75 | 5.00 | 5.50 | +0.92% | |
| 6.50 | 6.79 | 5.35 | 5.45 | -16.02% | |
| 5.50 | 6.84 | 5.50 | 6.49 | +22.22% | |
| 5.01 | 5.38 | 4.70 | 5.31 | +6.41% | |
| 4.42 | 6.11 | 4.32 | 4.99 | +20.53% | |
| 4.01 | 4.22 | 4.00 | 4.14 | +1.97% | |
| 4.42 | 4.47 | 4.03 | 4.06 | -8.14% | |
| 4.45 | 4.72 | 4.19 | 4.42 | +2.79% | |
| 4.40 | 4.59 | 3.87 | 4.30 | -0.23% | |
| 4.58 | 4.70 | 4.15 | 4.31 | -6.51% | |
| 5.07 | 5.22 | 4.51 | 4.61 | -3.56% | |
| 5.30 | 5.30 | 4.61 | 4.78 | -0.21% | |
| 4.95 | 4.97 | 4.51 | 4.79 | -3.23% | |
| 5.13 | 5.13 | 4.93 | 4.95 | -3.51% | |
| 5.16 | 5.26 | 5.06 | 5.13 | -0.68% | |
| 5.19 | 5.40 | 5.04 | 5.17 | -3.28% | |
| 4.96 | 5.57 | 4.96 | 5.34 | +6.37% | |
| 5.11 | 5.11 | 4.88 | 5.02 | -2.71% | |
| 5.48 | 5.71 | 5.00 | 5.16 | -4.27% | |
| 5.30 | 5.49 | 5.17 | 5.39 | +1.70% | |
| 5.50 | 5.52 | 4.99 | 5.30 | -2.57% | |
| 5.20 | 5.51 | 4.49 | 5.44 | +6.25% | |
| 5.40 | 5.40 | 4.97 | 5.12 | -4.66% | |
| 6.00 | 6.24 | 5.37 | 5.37 | -7.73% | |
| 5.93 | 6.04 | 5.36 | 5.82 | +1.39% | |
| 6.41 | 6.41 | 5.70 | 5.74 | -3.53% | |
| 5.96 | 6.23 | 5.48 | 5.95 | -2.30% | |
| 7.00 | 7.05 | 6.09 | 6.09 | -13.12% | |
| 6.89 | 7.12 | 6.85 | 7.01 | +0.14% | |
| 7.18 | 7.37 | 6.87 | 7.00 | -3.71% | |
| 7.01 | 7.54 | 7.01 | 7.27 | -0.14% | |
| 7.24 | 7.74 | 6.89 | 7.28 | +2.82% | |
| 7.75 | 7.99 | 7.08 | 7.08 | -5.98% | |
| 7.71 | 8.07 | 7.53 | 7.53 | -4.44% | |
| 7.22 | 8.04 | 7.22 | 7.88 | +7.80% | |
| 7.88 | 8.15 | 7.28 | 7.31 | -8.63% | |
| 8.00 | 8.37 | 8.00 | 8.00 | -1.36% | |
| 9.00 | 9.00 | 7.96 | 8.11 | -8.47% | |
| 8.91 | 9.25 | 8.85 | 8.86 | -1.23% | |
| 8.91 | 9.67 | 8.63 | 8.97 | +3.70% | |
| 8.95 | 9.50 | 8.48 | 8.65 | -3.89% | |
| 9.41 | 9.65 | 8.57 | 9.00 | -4.36% | |
| 9.39 | 9.62 | 9.30 | 9.41 | -0.11% | |
| 9.72 | 10.08 | 9.27 | 9.42 | -3.19% | |
| 9.41 | 10.12 | 9.21 | 9.73 | +2.85% | |
| 9.52 | 9.57 | 9.05 | 9.46 | +0.32% | |
| 9.90 | 9.90 | 9.31 | 9.43 | -2.08% | |
| 9.30 | 10.10 | 9.18 | 9.63 | +4.90% | |
| 9.72 | 9.84 | 8.99 | 9.18 | -7.51% | |
| 10.29 | 10.42 | 9.76 | 9.93 | -2.89% | |
| 10.00 | 10.39 | 9.99 | 10.22 | +1.29% | |
| 10.07 | 10.09 | 9.79 | 10.09 | +0.20% | |
| 9.86 | 10.18 | 9.69 | 10.07 | +3.81% | |
| 9.59 | 9.97 | 9.01 | 9.70 | +1.78% | |
| 9.92 | 9.92 | 9.34 | 9.53 | -4.22% | |
| 8.80 | 10.28 | 8.77 | 9.95 | +15.70% | |
| 8.77 | 9.20 | 8.50 | 8.60 | -4.23% | |
| 9.16 | 9.40 | 8.62 | 8.98 | -3.02% | |
| 10.21 | 10.40 | 9.04 | 9.26 | -9.57% | |
| 10.32 | 10.49 | 10.03 | 10.24 | -2.15% | |
| 10.76 | 10.76 | 10.25 | 10.47 | -2.65% | |
| 10.78 | 11.38 | 10.60 | 10.75 | +0.28% | |
| 10.27 | 11.25 | 9.80 | 10.72 | +3.88% | |
| 9.83 | 11.31 | 9.37 | 10.32 | +5.63% | |
| 9.53 | 10.36 | 9.22 | 9.77 | +5.74% | |
| 9.53 | 10.00 | 9.20 | 9.24 | -4.84% | |
| 9.39 | 10.05 | 9.19 | 9.71 | +3.30% | |
| 9.23 | 9.66 | 9.05 | 9.40 | +1.40% | |
| 9.16 | 10.41 | 9.16 | 9.27 | 0.00% | |
| 8.70 | 11.30 | 8.70 | 9.27 | +5.94% | |
| 9.71 | 9.95 | 8.70 | 8.75 | -10.35% | |
| 9.12 | 10.26 | 9.12 | 9.76 | +6.90% | |
| 8.99 | 9.68 | 8.79 | 9.13 | +2.58% | |
| 8.95 | 9.47 | 8.51 | 8.90 | -0.56% | |
| 8.68 | 9.07 | 8.60 | 8.95 | +2.29% | |
| 8.08 | 8.83 | 8.08 | 8.75 | +8.56% | |
| 8.30 | 8.38 | 7.99 | 8.06 | -3.59% | |
| 8.54 | 8.54 | 8.00 | 8.36 | -4.24% | |
| 8.63 | 9.21 | 8.46 | 8.73 | +0.34% | |
| 9.29 | 9.47 | 8.50 | 8.70 | -6.85% | |
| 9.56 | 9.93 | 9.06 | 9.34 | -2.51% | |
| 10.10 | 10.10 | 9.42 | 9.58 | -0.73% | |
| 10.00 | 10.19 | 9.42 | 9.65 | -3.50% | |
| 9.99 | 10.18 | 9.32 | 10.00 | +1.73% | |
| 9.04 | 10.71 | 8.89 | 9.83 | +8.38% | |
| 9.05 | 9.49 | 8.78 | 9.07 | +1.57% | |
| 9.22 | 9.28 | 8.74 | 8.93 | -2.40% | |
| 9.02 | 9.81 | 8.50 | 9.15 | +3.04% | |
| 8.47 | 8.96 | 8.37 | 8.88 | +7.38% | |
| 8.29 | 8.70 | 8.12 | 8.27 | +0.73% | |
| 8.71 | 9.13 | 8.11 | 8.21 | -4.98% | |
| 8.74 | 8.84 | 8.16 | 8.64 | +0.82% | |
| 8.35 | 8.69 | 8.20 | 8.57 | +2.63% | |
| 8.37 | 8.54 | 8.22 | 8.35 | -0.12% | |
| 7.58 | 8.45 | 7.58 | 8.36 | +8.43% | |
| 7.01 | 7.90 | 7.01 | 7.71 | +9.99% | |
| 7.03 | 7.32 | 6.40 | 7.01 | -0.14% | |
| 7.90 | 8.44 | 6.75 | 7.02 | -10.34% | |
| 9.55 | 9.81 | 7.71 | 7.83 | -17.06% | |
| 9.90 | 10.08 | 9.22 | 9.44 | -4.45% | |
| 10.21 | 10.44 | 9.82 | 9.88 | -3.23% | |
| 9.17 | 10.37 | 9.17 | 10.21 | +8.96% | |
| 8.84 | 9.62 | 8.79 | 9.37 | -0.85% | |
| 8.85 | 9.60 | 8.63 | 9.45 | +5.47% | |
| 9.18 | 9.33 | 8.70 | 8.96 | -1.43% | |
| 9.35 | 9.52 | 8.95 | 9.09 | -0.87% | |
| 9.35 | 9.75 | 9.09 | 9.17 | -1.93% | |
| 9.02 | 9.53 | 8.96 | 9.35 | +4.35% | |
| 8.67 | 9.47 | 8.67 | 8.96 | +2.75% | |
| 8.55 | 9.13 | 8.46 | 8.72 | +2.23% | |
| 8.69 | 8.80 | 8.46 | 8.53 | -4.69% | |
| 8.57 | 9.42 | 8.57 | 8.95 | +4.37% | |
| 8.84 | 9.19 | 8.45 | 8.58 | -3.00% | |
| 7.50 | 9.45 | 7.50 | 8.84 | +20.77% | |
| 5.97 | 7.41 | 5.83 | 7.32 | +24.91% | |
| 5.95 | 6.50 | 5.58 | 5.86 | -1.18% | |
| 6.91 | 7.10 | 5.92 | 5.93 | -11.89% | |
| 7.11 | 7.38 | 6.70 | 6.73 | -4.67% | |
| 7.87 | 7.92 | 7.03 | 7.06 | -11.31% | |
| 9.10 | 9.57 | 7.68 | 7.96 | -12.33% | |
| 8.73 | 9.27 | 8.56 | 9.08 | +1.11% | |
| 11.81 | 11.81 | 8.85 | 8.98 | -24.09% | |
| 11.50 | 12.00 | 11.03 | 11.83 | +3.59% | |
| 10.34 | 11.50 | 10.00 | 11.42 | +12.62% | |
| 10.12 | 10.58 | 9.84 | 10.14 | +0.20% | |
| 9.60 | 10.19 | 8.93 | 10.12 | +2.74% | |
| 11.17 | 11.17 | 9.85 | 9.85 | -10.54% | |
| 10.63 | 11.47 | 10.27 | 11.01 | +4.96% | |
| 10.00 | 10.50 | 10.00 | 10.49 | +2.94% | |
| 9.99 | 10.50 | 9.91 | 10.19 | +3.98% | |
| 10.17 | 10.29 | 9.80 | 9.80 | -3.64% | |
| 9.68 | 10.77 | 9.68 | 10.17 | +5.14% | |
| 9.11 | 10.04 | 8.59 | 9.67 | +9.80% | |
| 8.35 | 9.15 | 8.10 | 8.81 | +6.92% | |
| 8.81 | 9.22 | 8.15 | 8.24 | -7.00% | |
| 8.73 | 9.00 | 8.31 | 8.86 | +6.11% | |
| 9.24 | 9.24 | 8.20 | 8.35 | -7.22% | |
| 9.19 | 9.50 | 8.70 | 9.00 | -4.96% | |
| 9.99 | 9.99 | 9.04 | 9.47 | -4.34% | |
| 10.25 | 10.25 | 9.83 | 9.90 | -4.35% | |
| 10.48 | 10.78 | 10.06 | 10.35 | -1.24% | |
| 10.97 | 11.20 | 10.20 | 10.48 | -3.32% | |
| 10.98 | 11.01 | 10.55 | 10.84 | -1.36% | |
| 11.42 | 11.42 | 10.61 | 10.99 | -2.79% | |
| 12.09 | 12.09 | 11.01 | 11.31 | -3.13% | |
| 12.09 | 12.09 | 11.50 | 11.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTHI chart for longer ranges.