Theseus Pharmaceuticals Inc (NQ: THRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.050	7.050	6.530	6.750	103,634	-0.24(-3.43%)
May 27, 2022	7.100	7.200	6.940	6.990	70,428	-0.18(-2.51%)
May 26, 2022	7.600	7.870	7.100	7.170	72,003	-0.37(-4.91%)
May 25, 2022	6.750	8.040	6.730	7.540	60,302	+0.59(+8.49%)
May 24, 2022	7.040	7.230	6.840	6.950	68,909	-0.31(-4.27%)
May 23, 2022	7.200	8.050	7.030	7.260	73,949	+0.10(+1.40%)
May 20, 2022	7.190	7.650	6.730	7.160	91,541	+0.17(+2.43%)
May 19, 2022	7.360	7.670	6.950	6.990	106,502	-0.36(-4.90%)
May 18, 2022	7.890	8.098	7.350	7.350	24,713	-0.67(-8.35%)
May 17, 2022	7.700	8.100	7.670	8.020	57,588	+0.59(+7.94%)
May 16, 2022	7.640	7.780	7.430	7.430	26,640	-0.16(-2.11%)
May 13, 2022	8.280	8.280	7.380	7.590	235,512	-0.41(-5.13%)
May 12, 2022	7.190	8.510	7.190	8.000	39,991	+0.53(+7.10%)
May 11, 2022	7.830	7.830	7.000	7.470	90,345	-0.32(-4.11%)
May 10, 2022	7.930	9.000	7.220	7.790	39,090	+0.31(+4.14%)
May 09, 2022	7.900	8.500	7.220	7.480	52,346	-0.37(-4.71%)
May 06, 2022	7.530	8.100	7.210	7.850	19,828	+0.21(+2.75%)
May 05, 2022	8.680	8.720	7.600	7.640	26,635	-0.99(-11.47%)
May 04, 2022	8.250	8.990	7.500	8.630	60,973	+0.27(+3.23%)
May 03, 2022	8.660	9.430	8.220	8.360	78,672	-0.14(-1.65%)
May 02, 2022	8.050	8.760	7.960	8.500	66,776	+0.33(+4.04%)
Apr 29, 2022	8.390	8.740	8.030	8.170	32,103	-0.23(-2.74%)
Apr 28, 2022	8.450	8.665	8.000	8.400	28,714	+0.14(+1.69%)
Apr 27, 2022	8.500	8.640	8.110	8.260	30,045	+0.00(+0.00%)
Apr 26, 2022	10.62	10.98	8.060	8.260	76,100	-2.58(-23.80%)
Apr 25, 2022	10.37	11.49	10.34	10.84	40,618	+0.48(+4.63%)
Apr 22, 2022	10.32	10.54	9.150	10.36	31,197	-0.13(-1.24%)
Apr 21, 2022	11.03	11.19	10.34	10.49	67,694	-0.55(-4.98%)
Apr 20, 2022	11.57	11.62	10.98	11.04	33,151	-0.59(-5.07%)
Apr 19, 2022	11.20	12.19	11.07	11.63	44,124	+0.23(+2.02%)
Apr 18, 2022	12.09	12.56	11.07	11.40	61,073	-1.00(-8.06%)
Apr 14, 2022	13.04	13.04	11.86	12.40	74,054	-0.45(-3.50%)
Apr 13, 2022	13.18	14.23	12.62	12.85	57,598	-0.17(-1.31%)
Apr 12, 2022	14.15	14.42	12.84	13.02	74,833	-1.03(-7.33%)
Apr 11, 2022	13.32	14.57	13.32	14.05	29,830	+0.31(+2.26%)
Apr 08, 2022	13.84	14.11	13.21	13.74	30,504	-0.21(-1.51%)
Apr 07, 2022	14.21	14.60	13.40	13.95	35,364	-0.01(-0.07%)
Apr 06, 2022	14.07	14.42	13.04	13.96	20,220	-0.01(-0.07%)
Apr 05, 2022	12.72	14.29	12.36	13.97	26,182	+1.02(+7.88%)
Apr 04, 2022	12.69	13.21	12.66	12.95	9,009	+0.57(+4.60%)
Apr 01, 2022	11.77	12.93	11.53	12.38	23,623	+0.85(+7.37%)
Mar 31, 2022	11.40	11.97	11.32	11.53	57,296	-0.19(-1.62%)
Mar 30, 2022	11.99	12.79	11.72	11.72	19,989	-0.65(-5.25%)
Mar 29, 2022	12.23	12.65	12.23	12.37	38,776	+0.09(+0.73%)
Mar 28, 2022	13.21	13.47	11.77	12.28	79,143	-1.19(-8.83%)
Mar 25, 2022	14.29	14.52	13.32	13.47	24,192	-0.85(-5.94%)
Mar 24, 2022	14.22	14.44	13.74	14.32	11,450	+0.14(+0.99%)
Mar 23, 2022	14.00	14.87	13.85	14.18	27,549	+0.02(+0.14%)
Mar 22, 2022	13.18	14.62	13.14	14.16	50,967	+0.72(+5.36%)
Mar 21, 2022	14.69	15.21	13.38	13.44	52,200	-1.07(-7.37%)
Mar 18, 2022	11.24	14.67	11.03	14.51	115,568	+3.27(+29.09%)
Mar 17, 2022	10.12	11.28	10.12	11.24	34,099	+0.91(+8.81%)
Mar 16, 2022	9.630	10.45	9.350	10.33	26,350	+0.79(+8.28%)
Mar 15, 2022	9.770	9.770	9.310	9.540	18,783	+0.04(+0.42%)
Mar 14, 2022	9.720	9.840	9.380	9.500	24,031	-0.21(-2.16%)
Mar 11, 2022	10.04	10.36	9.260	9.710	30,208	-0.01(-0.10%)
Mar 10, 2022	10.16	10.16	9.690	9.720	18,582	-0.56(-5.45%)
Mar 09, 2022	9.820	10.68	9.820	10.28	31,073	+0.69(+7.19%)
Mar 08, 2022	9.600	10.66	9.100	9.590	46,985	+0.24(+2.57%)
Mar 07, 2022	9.750	10.08	9.340	9.350	38,488	-0.23(-2.40%)
Mar 04, 2022	9.350	9.850	9.350	9.580	25,467	+0.11(+1.16%)
Mar 03, 2022	9.780	9.900	9.380	9.470	34,048	-0.14(-1.46%)
Mar 02, 2022	10.24	10.32	9.070	9.610	65,820	-0.38(-3.80%)
Mar 01, 2022	10.09	10.20	9.610	9.990	30,042	-0.11(-1.09%)
Feb 28, 2022	10.02	10.65	9.890	10.10	34,743	+0.12(+1.20%)
Feb 25, 2022	10.26	10.72	9.920	9.980	27,503	-0.36(-3.48%)
Feb 24, 2022	9.630	10.35	9.020	10.34	70,662	+0.45(+4.55%)
Feb 23, 2022	10.67	10.96	9.670	9.890	43,960	-0.66(-6.26%)
Feb 22, 2022	10.99	11.41	10.48	10.55	34,290	-0.66(-5.89%)
Feb 18, 2022				11.21	0	-0.01(-0.09%)
Feb 17, 2022	12.62	12.80	11.01	11.22	51,009	-1.68(-13.02%)
Feb 16, 2022	12.10	12.90	11.94	12.90	59,495	+0.60(+4.88%)
Feb 15, 2022	11.44	12.30	11.05	12.30	63,587	+1.10(+9.82%)
Feb 14, 2022	10.51	11.37	10.51	11.20	39,743	+0.53(+4.97%)
Feb 11, 2022	10.67	11.09	10.24	10.67	64,893	+0.04(+0.38%)
Feb 10, 2022	10.30	11.17	10.30	10.63	35,410	-0.09(-0.84%)
Feb 09, 2022	10.71	11.06	10.45	10.72	66,187	+0.14(+1.32%)
Feb 08, 2022	10.82	11.19	9.986	10.58	50,872	-0.48(-4.34%)
Feb 07, 2022	10.07	11.63	9.680	11.06	104,129	+0.92(+9.07%)
Feb 04, 2022	9.930	10.35	9.480	10.14	48,784	+0.14(+1.40%)
Feb 03, 2022	9.930		9.520	10.00	53,922	-0.21(-2.06%)
Feb 02, 2022	10.19	10.38	9.465	10.21	98,444	+0.48(+4.93%)
Feb 01, 2022	9.340	9.990	9.090	9.730	212,102	+0.50(+5.42%)
Jan 31, 2022	9.020			9.230	118,597	+0.24(+2.67%)
Jan 28, 2022	8.830	9.730	7.950	8.990	98,828	+0.24(+2.74%)
Jan 27, 2022	8.900	8.990	8.170	8.750	71,281	+0.00(+0.00%)
Jan 26, 2022	9.600	9.770	8.720	8.750	78,632	-0.72(-7.60%)
Jan 25, 2022	9.730	9.999	9.240	9.470	53,528	-0.62(-6.14%)
Jan 24, 2022	10.30	10.59	9.160	10.09	195,909	+0.13(+1.31%)
Jan 21, 2022	9.710	10.28	9.455	9.960	217,105	+0.05(+0.50%)
Jan 20, 2022	10.20	10.69	9.710	9.910	191,269	-0.03(-0.30%)
Jan 19, 2022	10.27	10.54	9.870	9.940	125,672	-0.37(-3.59%)
Jan 18, 2022	11.45	11.45	10.22	10.31	116,511	-1.42(-12.11%)
Jan 14, 2022				11.73	0	+2.21(+23.21%)
Jan 13, 2022	10.06	10.06	9.010	9.520	70,429	-0.54(-5.37%)
Jan 12, 2022	10.45	10.78	9.955	10.06	119,443	-0.46(-4.37%)
Jan 11, 2022	9.750	10.90	9.700	10.52	114,112	+0.67(+6.80%)
Jan 10, 2022	9.670	10.04	9.100	9.850	123,930	+0.02(+0.20%)
Jan 07, 2022	9.690	10.04	9.160	9.830	141,869	+0.06(+0.61%)
Jan 06, 2022	10.09	10.22	9.250	9.770	158,023	-0.32(-3.17%)
Jan 05, 2022	10.86	11.86	10.06	10.09	195,847	-0.92(-8.36%)
Jan 04, 2022	11.73	11.73	10.05	11.01	126,275	-0.65(-5.57%)
Jan 03, 2022	12.62	12.62	10.85	11.66	172,082	-1.02(-8.04%)
Dec 31, 2021	12.27	13.00	11.97	12.68	130,454	+0.40(+3.26%)
Dec 30, 2021	11.08	12.57	11.08	12.28	102,505	+1.19(+10.73%)
Dec 29, 2021	10.71	11.16	10.21	11.09	168,571	+0.34(+3.16%)
Dec 28, 2021	12.55	13.14	10.38	10.75	313,008	-2.13(-16.54%)
Dec 27, 2021	11.02	13.40	10.69	12.88	298,146	+1.74(+15.62%)
Dec 23, 2021	9.490	12.15	9.390	11.14	484,460	+2.16(+24.05%)
Dec 22, 2021	9.490	9.690	8.650	8.980	217,377	-0.52(-5.47%)
Dec 21, 2021	9.880	10.59	9.420	9.500	196,145	-0.54(-5.38%)
Dec 20, 2021	9.080	10.14	9.000	10.04	482,942	+0.91(+9.97%)
Dec 17, 2021	9.890	10.16	8.682	9.130	1,936,173	-0.81(-8.15%)
Dec 16, 2021	12.66	12.76	9.510	9.940	592,058	-2.64(-20.99%)
Dec 15, 2021	9.210	13.50	9.010	12.58	744,008	+12.55(+41833.33%)
Dec 14, 2021	11.49	11.57	0.0300	0.0300	186,792	-11.55(-99.74%)
Dec 13, 2021	11.93	12.72	11.15	11.58	97,030	-0.26(-2.20%)
Dec 10, 2021	13.30	13.80	11.62	11.84	102,211	-1.57(-11.71%)
Dec 09, 2021	13.33	14.03	13.27	13.41	86,128	+0.08(+0.60%)
Dec 08, 2021	15.06	16.09	13.12	13.33	129,434	-1.86(-12.24%)
Dec 07, 2021	15.13	16.40	14.71	15.19	143,010	+0.11(+0.73%)
Dec 06, 2021	16.01	17.13	14.84	15.08	164,124	-0.72(-4.56%)
Dec 03, 2021	15.48	16.59	14.11	15.80	162,743	+0.16(+1.02%)
Dec 02, 2021	15.10	16.03	14.18	15.64	115,297	+0.35(+2.29%)
Dec 01, 2021	14.86	15.43	14.12	15.29	133,667	+0.98(+6.85%)
Nov 30, 2021	14.64	15.01	12.75	14.31	124,691	-0.18(-1.24%)
Nov 29, 2021	18.37	18.37	14.12	14.49	608,914	-3.81(-20.82%)
Nov 26, 2021	18.17	18.93	17.01	18.30	197,162	+0.30(+1.67%)
Nov 24, 2021	16.80	18.53	16.55	18.00	99,975	+1.07(+6.32%)
Nov 23, 2021	17.61	17.83	16.05	16.93	196,899	-0.72(-4.08%)
Nov 22, 2021	20.52	20.78	16.51	17.65	218,124	-2.44(-12.15%)
Nov 19, 2021	19.25	20.55	19.10	20.09	290,295	+1.05(+5.51%)
Nov 18, 2021	18.54	19.21	18.96	19.04	330,074	+0.49(+2.64%)
Nov 17, 2021	17.13	18.71	16.86	18.55	153,421	+1.27(+7.35%)
Nov 16, 2021	16.91	17.35	16.75	17.28	76,232	+0.28(+1.65%)
Nov 15, 2021	17.01	17.60	16.77	17.00	156,714	-0.19(-1.11%)
Nov 12, 2021	16.93	17.23	16.81	17.19	122,680	+0.10(+0.59%)
Nov 11, 2021	16.65	17.34	16.53	17.09	115,580	+0.26(+1.54%)
Nov 10, 2021	16.47			16.83	233,149	+0.54(+3.31%)
Nov 09, 2021	16.25	16.83	15.92	16.29	246,292	+0.18(+1.12%)
Nov 08, 2021	16.50	17.04	15.92	16.11	323,466	-0.18(-1.10%)
Nov 05, 2021	19.68	19.68	16.09	16.29	292,831	-3.39(-17.23%)
Nov 04, 2021	17.57	19.93	17.36	19.68	163,453	+2.22(+12.71%)
Nov 03, 2021	17.28	17.61	17.25	17.46	74,125	+0.21(+1.22%)
Nov 02, 2021	17.15	17.86	17.15	17.25	128,781	+0.12(+0.70%)
Nov 01, 2021	17.30	17.75	16.93	17.13	126,527	+0.01(+0.06%)
Oct 29, 2021	16.10	17.41		17.12	162,730	+1.05(+6.53%)
Oct 28, 2021	16.00			16.07	108,728	+0.13(+0.82%)
Oct 27, 2021	16.00	16.14	15.86	15.94	192,673	-0.12(-0.75%)
Oct 26, 2021	16.00			16.06	121,282	+0.07(+0.44%)
Oct 25, 2021	16.10			15.99	195,895	-0.09(-0.56%)
Oct 22, 2021	16.00	16.19	15.84	16.08	61,491	+0.00(+0.00%)
Oct 21, 2021	16.00	16.10	15.64	16.08	198,857	+0.33(+2.10%)
Oct 20, 2021	16.09	16.29	15.75	15.75	273,289	-0.25(-1.56%)
Oct 19, 2021	15.99	16.36	15.70	16.00	103,853	+0.00(+0.00%)
Oct 18, 2021	16.10	16.15	15.54	16.00	159,947	-0.01(-0.06%)
Oct 15, 2021	16.00	16.46	15.35	16.01	266,298	+0.16(+1.01%)
Oct 14, 2021	15.80	16.01	13.71	15.85	305,419	+0.26(+1.67%)
Oct 13, 2021	15.40	15.74	14.79	15.59	169,206	+0.09(+0.58%)
Oct 12, 2021	16.00	16.35	15.25	15.50	166,944	-0.50(-3.12%)
Oct 11, 2021	16.15	17.35	16.00	16.00	507,528	-0.80(-4.76%)
Oct 08, 2021	19.25	20.05	15.07	16.80	1,616,673	-1.78(-9.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.