iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
49.06
-1.09 (-2.17%)
Aug 1, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 49.30 | 49.33 | 48.27 | 49.06 | 49.06 | -2.17% | 232,998 |
Jul 31, 2025 | 50.57 | 50.80 | 50.03 | 50.15 | 50.15 | -1.38% | 254,296 |
Jul 30, 2025 | 51.54 | 51.67 | 50.57 | 50.85 | 50.85 | -0.95% | 131,885 |
Jul 29, 2025 | 51.72 | 51.72 | 51.21 | 51.34 | 51.34 | -0.27% | 206,214 |
Jul 28, 2025 | 51.86 | 51.88 | 51.20 | 51.48 | 51.48 | -0.64% | 154,644 |
Jul 25, 2025 | 51.75 | 51.84 | 50.90 | 51.81 | 51.81 | -0.10% | 186,956 |
Jul 24, 2025 | 52.36 | 52.52 | 51.81 | 51.86 | 51.86 | -1.05% | 108,892 |
Jul 23, 2025 | 52.58 | 52.58 | 52.04 | 52.41 | 52.41 | 0.15% | 228,651 |
Jul 22, 2025 | 52.00 | 52.70 | 51.85 | 52.33 | 52.33 | 0.77% | 268,892 |
Jul 21, 2025 | 52.10 | 52.79 | 51.91 | 51.93 | 51.93 | -0.25% | 180,709 |
Jul 18, 2025 | 52.13 | 52.15 | 51.59 | 52.06 | 52.06 | 0.42% | 196,004 |
Jul 17, 2025 | 50.86 | 51.92 | 50.79 | 51.84 | 51.84 | 1.41% | 175,946 |
Jul 16, 2025 | 51.42 | 51.42 | 50.34 | 51.12 | 51.12 | 0.41% | 243,086 |
Jul 15, 2025 | 52.34 | 52.36 | 50.89 | 50.91 | 50.91 | -3.01% | 425,119 |
Jul 14, 2025 | 52.20 | 52.51 | 52.01 | 52.49 | 52.49 | 0.48% | 795,826 |
Jul 11, 2025 | 52.22 | 52.57 | 51.93 | 52.24 | 52.24 | -0.80% | 315,215 |
Jul 10, 2025 | 52.23 | 52.94 | 52.15 | 52.66 | 52.66 | 0.90% | 125,937 |
Jul 9, 2025 | 52.64 | 52.82 | 52.01 | 52.19 | 52.19 | -0.31% | 251,372 |
Jul 8, 2025 | 52.24 | 52.62 | 52.08 | 52.35 | 52.35 | 0.52% | 248,766 |
Jul 7, 2025 | 52.27 | 52.73 | 51.71 | 52.08 | 52.08 | -0.67% | 175,416 |
Jul 3, 2025 | 52.15 | 52.74 | 52.12 | 52.43 | 52.43 | 1.02% | 1,311,482 |
Jul 2, 2025 | 51.18 | 51.96 | 50.99 | 51.90 | 51.90 | 1.67% | 1,019,279 |
Jul 1, 2025 | 49.39 | 51.28 | 49.36 | 51.05 | 51.05 | 3.03% | 222,292 |
Jun 30, 2025 | 49.57 | 49.87 | 49.47 | 49.55 | 49.55 | 0.34% | 253,149 |
Jun 27, 2025 | 49.42 | 49.70 | 49.12 | 49.38 | 49.38 | 0.04% | 127,292 |
Jun 26, 2025 | 48.47 | 49.41 | 48.47 | 49.36 | 49.36 | 2.13% | 152,323 |
Jun 25, 2025 | 48.34 | 48.43 | 48.02 | 48.33 | 48.33 | 0.04% | 103,356 |
Jun 24, 2025 | 48.20 | 48.90 | 48.20 | 48.31 | 48.31 | 0.90% | 385,856 |
Jun 23, 2025 | 46.79 | 47.89 | 46.63 | 47.88 | 47.88 | 1.94% | 150,473 |
Jun 20, 2025 | 46.86 | 47.03 | 46.69 | 46.97 | 46.97 | 0.97% | 166,115 |
Jun 18, 2025 | 45.84 | 46.78 | 45.84 | 46.52 | 46.52 | 1.55% | 130,586 |
Jun 17, 2025 | 45.97 | 46.30 | 45.66 | 45.81 | 45.81 | -1.04% | 195,745 |
Jun 16, 2025 | 46.39 | 46.70 | 46.10 | 46.29 | 46.29 | 0.02% | 82,587 |
Jun 13, 2025 | 46.96 | 47.01 | 46.16 | 46.28 | 45.90 | -2.55% | 178,924 |
Jun 12, 2025 | 47.50 | 47.55 | 46.95 | 47.49 | 47.10 | -0.57% | 109,279 |
Jun 11, 2025 | 48.46 | 48.54 | 47.65 | 47.76 | 47.37 | -1.34% | 178,962 |
Jun 10, 2025 | 48.11 | 48.62 | 47.94 | 48.41 | 48.01 | 0.83% | 83,423 |
Jun 9, 2025 | 48.05 | 48.46 | 48.00 | 48.01 | 47.61 | 0.02% | 123,995 |
Jun 6, 2025 | 47.54 | 48.03 | 47.48 | 48.00 | 47.60 | 2.61% | 416,770 |
Jun 5, 2025 | 46.89 | 47.07 | 46.46 | 46.78 | 46.39 | -0.13% | 136,007 |
Jun 4, 2025 | 47.28 | 47.54 | 46.84 | 46.84 | 46.45 | -1.01% | 145,123 |
Jun 3, 2025 | 46.48 | 47.42 | 46.36 | 47.32 | 46.93 | 1.61% | 119,727 |
Jun 2, 2025 | 46.58 | 46.65 | 45.83 | 46.57 | 46.19 | -0.43% | 149,492 |
May 30, 2025 | 46.79 | 47.01 | 46.50 | 46.77 | 46.38 | -0.60% | 93,675 |
May 29, 2025 | 46.94 | 47.05 | 46.54 | 47.05 | 46.66 | 0.88% | 117,032 |
May 28, 2025 | 47.13 | 47.41 | 46.60 | 46.64 | 46.26 | -1.31% | 470,589 |
May 27, 2025 | 46.84 | 47.26 | 46.32 | 47.26 | 46.87 | 2.32% | 173,405 |
May 23, 2025 | 45.52 | 46.40 | 45.35 | 46.19 | 45.81 | -0.52% | 178,127 |
May 22, 2025 | 46.22 | 46.77 | 46.04 | 46.43 | 46.05 | 0.39% | 211,795 |
May 21, 2025 | 47.56 | 47.57 | 46.24 | 46.25 | 45.87 | -3.59% | 239,059 |