Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 29 mins

S&P Futures
4,050.50
-33.75(-0.83%)
Dow Futures
33,854.00
-192.00(-0.56%)
Nasdaq Futures
12,082.00
-140.25(-1.15%)
Russell 2000 Futures
1,902.60
-16.90(-0.88%)
Crude Oil
79.54
-0.14(-0.18%)
Gold
1,942.20
-3.40(-0.17%)

Advertisement

Theseus Pharmaceuticals, Inc. (THRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

12.13

+0.33

(+2.80%)

At close: 04:00PM EST

11.86

-0.27

(-2.23%)

After hours:

06:30PM EST

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	11.65	12.54	11.60	12.13	12.13	95,500
Jan 26, 2023	11.58	12.73	11.20	11.80	11.80	581,100
Jan 25, 2023	12.39	12.45	11.36	11.45	11.45	229,100
Jan 24, 2023	10.99	12.85	10.74	12.35	12.35	279,400
Jan 23, 2023	10.99	11.56	10.31	11.00	11.00	2,553,500
Jan 20, 2023	12.02	12.18	10.76	11.05	11.05	116,400
Jan 19, 2023	11.42	12.15	11.35	11.79	11.79	100,400
Jan 18, 2023	12.21	12.70	10.72	11.52	11.52	233,200
Jan 17, 2023	9.67	13.01	9.67	12.30	12.30	895,400
Jan 13, 2023	8.16	10.40	8.00	9.60	9.60	1,455,700
Jan 12, 2023	8.19	8.19	7.77	8.10	8.10	149,100
Jan 11, 2023	7.99	8.19	7.83	8.13	8.13	1,366,100
Jan 10, 2023	7.85	8.19	7.79	8.04	8.04	212,100
Jan 09, 2023	8.35	8.35	7.50	7.95	7.95	157,100
Jan 06, 2023	7.95	8.30	7.75	8.30	8.30	357,100
Jan 05, 2023	7.45	8.30	7.20	7.99	7.99	336,600
Jan 04, 2023	5.39	7.19	5.39	7.10	7.10	880,800
Jan 03, 2023	5.03	5.31	5.03	5.21	5.21	24,900
Dec 30, 2022	4.99	5.05	4.95	4.98	4.98	175,100
Dec 29, 2022	4.98	5.16	4.91	5.06	5.06	762,400
Dec 28, 2022	4.95	5.08	4.81	4.96	4.96	203,300
Dec 27, 2022	5.32	5.39	4.93	4.98	4.98	30,000
Dec 23, 2022	5.40	5.53	5.20	5.40	5.40	34,300
Dec 22, 2022	5.45	5.70	5.31	5.36	5.36	15,600
Dec 21, 2022	5.29	5.76	5.16	5.45	5.45	40,100
Dec 20, 2022	5.20	5.72	5.19	5.39	5.39	40,600
Dec 19, 2022	5.49	5.60	5.11	5.25	5.25	47,500
Dec 16, 2022	5.88	6.18	5.27	5.40	5.40	236,100
Dec 15, 2022	6.44	6.50	5.87	5.88	5.88	86,600
Dec 14, 2022	5.75	6.50	5.72	5.87	5.87	56,700
Dec 13, 2022	5.58	5.88	5.25	5.50	5.50	29,600
Dec 12, 2022	5.67	5.88	5.25	5.34	5.34	37,100
Dec 09, 2022	5.82	6.11	5.65	5.66	5.66	35,000
Dec 08, 2022	5.83	6.05	5.55	5.98	5.98	10,800
Dec 07, 2022	5.69	6.06	5.55	5.80	5.80	11,900
Dec 06, 2022	5.96	6.16	5.50	5.51	5.51	40,800
Dec 05, 2022	6.39	6.57	5.88	6.03	6.03	17,200
Dec 02, 2022	6.58	6.88	6.22	6.52	6.52	27,300
Dec 01, 2022	6.54	6.91	6.48	6.67	6.67	17,600
Nov 30, 2022	6.29	6.89	6.21	6.59	6.59	52,800
Nov 29, 2022	6.75	6.76	6.21	6.25	6.25	14,000
Nov 28, 2022	6.50	6.62	6.17	6.40	6.40	29,800
Nov 25, 2022	6.61	6.96	6.47	6.52	6.52	12,500
Nov 23, 2022	6.54	7.00	6.25	6.70	6.70	31,100
Nov 22, 2022	6.66	6.91	6.18	6.62	6.62	52,100
Nov 21, 2022	6.53	6.97	6.38	6.56	6.56	27,300
Nov 18, 2022	6.63	6.99	6.30	6.53	6.53	28,700
Nov 17, 2022	6.63	6.80	6.20	6.36	6.36	33,500
Nov 16, 2022	6.66	6.79	6.22	6.47	6.47	37,200
Nov 15, 2022	6.46	6.86	6.42	6.72	6.72	22,900
Nov 14, 2022	6.40	6.85	6.20	6.28	6.28	36,800
Nov 11, 2022	8.31	8.58	6.06	6.38	6.38	130,500
Nov 10, 2022	6.99	8.45	6.65	8.36	8.36	68,600
Nov 09, 2022	6.64	6.71	6.43	6.45	6.45	23,900
Nov 08, 2022	5.99	6.63	5.99	6.56	6.56	33,800
Nov 07, 2022	4.91	5.82	4.82	5.82	5.82	512,500
Nov 04, 2022	5.29	5.89	4.01	4.92	4.92	1,190,500
Nov 03, 2022	5.15	5.30	5.05	5.23	5.23	30,600
Nov 02, 2022	5.39	5.52	5.25	5.25	5.25	29,500
Nov 01, 2022	5.36	5.55	5.32	5.46	5.46	50,800
Oct 31, 2022	5.48	5.81	5.33	5.38	5.38	47,000
Oct 28, 2022	5.27	5.56	5.27	5.50	5.50	256,300
Oct 27, 2022	5.73	5.73	5.25	5.28	5.28	31,800
Oct 26, 2022	5.72	6.10	5.42	5.77	5.77	80,300
Oct 25, 2022	5.62	5.89	5.39	5.62	5.62	41,000
Oct 24, 2022	5.89	5.94	5.54	5.77	5.77	43,000
Oct 21, 2022	6.00	6.00	5.78	6.00	6.00	45,200
Oct 20, 2022	5.75	6.02	5.70	5.94	5.94	72,300
Oct 19, 2022	5.78	5.91	5.62	5.80	5.80	57,700
Oct 18, 2022	6.11	6.36	5.64	5.76	5.76	149,600
Oct 17, 2022	5.90	6.04	5.79	5.97	5.97	32,100
Oct 14, 2022	5.86	6.05	5.64	5.85	5.85	26,200
Oct 13, 2022	5.67	5.90	5.67	5.90	5.90	27,300
Oct 12, 2022	5.66	5.84	5.66	5.74	5.74	22,500
Oct 11, 2022	5.35	5.94	5.34	5.65	5.65	47,600
Oct 10, 2022	5.31	5.47	5.11	5.39	5.39	34,200
Oct 07, 2022	5.58	5.61	5.05	5.24	5.24	80,500
Oct 06, 2022	5.69	5.86	5.29	5.38	5.38	147,100
Oct 05, 2022	5.76	5.99	5.65	5.75	5.75	23,700
Oct 04, 2022	6.17	6.17	5.77	5.90	5.90	61,100
Oct 03, 2022	5.80	6.20	5.80	5.90	5.90	52,200
Sep 30, 2022	5.91	6.35	5.62	5.80	5.80	66,200
Sep 29, 2022	6.07	6.30	5.57	6.10	6.10	40,900
Sep 28, 2022	5.63	6.83	5.58	6.21	6.21	97,300
Sep 27, 2022	5.80	6.21	5.42	5.77	5.77	85,600
Sep 26, 2022	6.23	6.23	5.31	5.78	5.78	40,400
Sep 23, 2022	6.13	6.23	5.91	6.04	6.04	16,800
Sep 22, 2022	6.45	6.62	5.72	6.03	6.03	31,900
Sep 21, 2022	6.48	6.69	6.36	6.53	6.53	18,500
Sep 20, 2022	6.68	6.87	6.31	6.51	6.51	28,600
Sep 19, 2022	6.83	7.01	6.28	6.62	6.62	39,000
Sep 16, 2022	6.69	7.04	6.62	6.92	6.92	161,600
Sep 15, 2022	6.97	7.26	6.60	6.84	6.84	49,400
Sep 14, 2022	7.40	7.95	6.95	7.00	7.00	51,800
Sep 13, 2022	7.43	8.13	7.10	7.38	7.38	41,800
Sep 12, 2022	7.58	8.12	7.12	7.59	7.59	33,200
Sep 09, 2022	7.63	7.92	7.40	7.53	7.53	44,300
Sep 08, 2022	7.40	8.03	7.24	7.65	7.65	49,700
Sep 07, 2022	7.30	7.79	6.89	7.54	7.54	50,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,050.50-33.75(-0.83%)

Dow Futures33,854.00-192.00(-0.56%)

Nasdaq Futures12,082.00-140.25(-1.15%)

Russell 2000 Futures1,902.60-16.90(-0.88%)

Crude Oil79.54-0.14(-0.18%)

Gold1,942.20-3.40(-0.17%)

Theseus Pharmaceuticals, Inc. (THRX)

S&P Futures
4,050.50
-33.75(-0.83%)

Dow Futures
33,854.00
-192.00(-0.56%)

Nasdaq Futures
12,082.00
-140.25(-1.15%)

Russell 2000 Futures
1,902.60
-16.90(-0.88%)

Crude Oil
79.54
-0.14(-0.18%)

Gold
1,942.20
-3.40(-0.17%)