Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.990
-0.050 (-2.45%)
Aug 1, 2025, 5:10 PM EET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 1.49% | 21,466 |
| Jul 30, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -0.99% | 22,350 |
| Jul 29, 2025 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 1.50% | 22,900 |
| Jul 28, 2025 | 1.95 | 2.05 | 1.91 | 2.00 | 2.00 | 4.71% | 111,202 |
| Jul 25, 2025 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.06% | 23,175 |
| Jul 24, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | - | 14,709 |
| Jul 23, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 28,230 |
| Jul 22, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 4,272 |
| Jul 21, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 2.79% | 18,343 |
| Jul 18, 2025 | 1.76 | 1.80 | 1.72 | 1.79 | 1.79 | 2.87% | 16,291 |
| Jul 17, 2025 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | - | 17,409 |
| Jul 16, 2025 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 6,363 |
| Jul 15, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | - | 1,394 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 8,321 |
| Jul 11, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | - | 9,981 |
| Jul 10, 2025 | 1.81 | 1.82 | 1.76 | 1.80 | 1.80 | -0.55% | 1,552 |
| Jul 9, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 7,532 |
| Jul 8, 2025 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 9,785 |
| Jul 7, 2025 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | -2.16% | 2,081 |
| Jul 4, 2025 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | -1.07% | 1,715 |
| Jul 3, 2025 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 550 |
| Jul 2, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | - | 1,348 |
| Jul 1, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 3.33% | 26,816 |
| Jun 30, 2025 | 1.78 | 1.83 | 1.74 | 1.80 | 1.80 | 1.69% | 13,331 |
| Jun 27, 2025 | 1.76 | 1.78 | 1.71 | 1.77 | 1.77 | 1.14% | 7,283 |
| Jun 26, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 2.34% | 5,645 |
| Jun 25, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 1.79% | 3,990 |
| Jun 24, 2025 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 2,256 |
| Jun 23, 2025 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | 2.48% | 4,412 |
| Jun 20, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.23% | 9,582 |
| Jun 19, 2025 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 4,015 |
| Jun 18, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -1.76% | 3,142 |
| Jun 17, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | - | 3,416 |
| Jun 16, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 5,208 |
| Jun 13, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -2.31% | 3,869 |
| Jun 12, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -2.26% | 6,860 |
| Jun 11, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 3,233 |
| Jun 10, 2025 | 1.76 | 1.79 | 1.73 | 1.77 | 1.77 | -0.56% | 3,575 |
| Jun 6, 2025 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 2,575 |
| Jun 5, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | -1.12% | 7,082 |
| Jun 4, 2025 | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | 2.30% | 9,211 |
| Jun 3, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 5,826 |
| Jun 2, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 5,839 |
| May 30, 2025 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 4,100 |
| May 29, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | - | 5,706 |
| May 28, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 3,247 |
| May 27, 2025 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 4,709 |
| May 26, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 2,744 |
| May 23, 2025 | 1.81 | 1.81 | 1.69 | 1.74 | 1.74 | -2.79% | 5,981 |
| May 22, 2025 | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 7,269 |