Bamboo Capital JSC (HOSE:BCG)
3,620.00
-90.00 (-2.43%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,700.00 | 3,700.00 | 3,610.00 | 3,620.00 | 3,620.00 | -2.43% | 4,895,800 |
Jul 31, 2025 | 3,780.00 | 3,780.00 | 3,630.00 | 3,710.00 | 3,710.00 | 2.20% | 9,065,800 |
Jul 30, 2025 | 3,580.00 | 3,630.00 | 3,510.00 | 3,630.00 | 3,630.00 | 1.11% | 10,802,300 |
Jul 29, 2025 | 3,870.00 | 3,870.00 | 3,590.00 | 3,590.00 | 3,590.00 | -6.99% | 26,983,400 |
Jul 28, 2025 | 3,940.00 | 3,940.00 | 3,840.00 | 3,860.00 | 3,860.00 | - | 14,831,900 |
Jul 25, 2025 | 3,950.00 | 3,950.00 | 3,850.00 | 3,860.00 | 3,860.00 | -1.53% | 14,260,800 |
Jul 24, 2025 | 4,070.00 | 4,070.00 | 3,880.00 | 3,920.00 | 3,920.00 | 2.08% | 28,394,100 |
Jul 23, 2025 | 3,600.00 | 3,840.00 | 3,600.00 | 3,840.00 | 3,840.00 | 6.96% | 6,331,100 |
Jul 22, 2025 | 3,680.00 | 3,680.00 | 3,570.00 | 3,590.00 | 3,590.00 | -3.49% | 17,732,400 |
Jul 21, 2025 | 3,930.00 | 3,930.00 | 3,720.00 | 3,720.00 | 3,720.00 | -4.86% | 23,918,900 |
Jul 18, 2025 | 3,950.00 | 4,070.00 | 3,880.00 | 3,910.00 | 3,910.00 | -0.76% | 24,152,000 |
Jul 17, 2025 | 4,150.00 | 4,150.00 | 3,920.00 | 3,940.00 | 3,940.00 | -3.67% | 24,373,000 |
Jul 16, 2025 | 4,170.00 | 4,170.00 | 3,750.00 | 4,090.00 | 4,090.00 | 4.07% | 60,054,200 |
Jul 15, 2025 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 6.79% | 7,463,600 |
Jul 14, 2025 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 6.98% | 10,229,400 |
Jul 11, 2025 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 6.83% | 7,266,500 |
Jul 10, 2025 | 3,060.00 | 3,220.00 | 3,060.00 | 3,220.00 | 3,220.00 | 6.98% | 9,906,500 |
Jul 9, 2025 | 2,960.00 | 3,060.00 | 2,960.00 | 3,010.00 | 3,010.00 | 2.03% | 19,509,800 |
Jul 8, 2025 | 2,930.00 | 2,950.00 | 2,910.00 | 2,950.00 | 2,950.00 | - | 10,359,800 |
Jul 7, 2025 | 2,970.00 | 2,980.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.34% | 7,509,600 |
Jul 4, 2025 | 3,000.00 | 3,000.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.33% | 6,345,500 |
Jul 3, 2025 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 9,036,000 |
Jul 2, 2025 | 3,000.00 | 3,000.00 | 2,980.00 | 3,000.00 | 3,000.00 | - | 2,878,800 |
Jul 1, 2025 | 2,940.00 | 3,030.00 | 2,940.00 | 3,000.00 | 3,000.00 | 1.69% | 6,651,100 |
Jun 30, 2025 | 2,950.00 | 2,980.00 | 2,940.00 | 2,950.00 | 2,950.00 | 0.68% | 3,669,200 |
Jun 27, 2025 | 2,990.00 | 3,000.00 | 2,920.00 | 2,930.00 | 2,930.00 | -1.35% | 7,777,300 |
Jun 26, 2025 | 2,980.00 | 2,980.00 | 2,960.00 | 2,970.00 | 2,970.00 | - | 2,933,500 |
Jun 25, 2025 | 3,000.00 | 3,010.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.34% | 2,792,800 |
Jun 24, 2025 | 3,000.00 | 3,020.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.68% | 4,247,900 |
Jun 23, 2025 | 3,000.00 | 3,010.00 | 2,950.00 | 2,960.00 | 2,960.00 | -3.27% | 6,386,000 |
Jun 20, 2025 | 3,140.00 | 3,190.00 | 3,050.00 | 3,060.00 | 3,060.00 | -1.61% | 9,241,500 |
Jun 19, 2025 | 3,270.00 | 3,270.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.63% | 12,665,700 |
Jun 18, 2025 | 2,870.00 | 3,060.00 | 2,870.00 | 3,060.00 | 3,060.00 | 6.99% | 12,934,700 |
Jun 17, 2025 | 2,880.00 | 2,880.00 | 2,860.00 | 2,860.00 | 2,860.00 | - | 3,186,400 |
Jun 16, 2025 | 2,850.00 | 2,860.00 | 2,840.00 | 2,860.00 | 2,860.00 | 0.35% | 2,586,300 |
Jun 13, 2025 | 2,880.00 | 2,880.00 | 2,830.00 | 2,850.00 | 2,850.00 | -1.72% | 4,973,000 |
Jun 12, 2025 | 2,890.00 | 2,900.00 | 2,890.00 | 2,900.00 | 2,900.00 | 0.35% | 2,093,300 |
Jun 11, 2025 | 2,890.00 | 2,910.00 | 2,880.00 | 2,890.00 | 2,890.00 | - | 2,150,900 |
Jun 10, 2025 | 2,900.00 | 2,900.00 | 2,880.00 | 2,890.00 | 2,890.00 | - | 2,316,100 |
Jun 9, 2025 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | - | 3,305,000 |
Jun 6, 2025 | 2,960.00 | 2,960.00 | 2,890.00 | 2,890.00 | 2,890.00 | -1.37% | 4,145,500 |
Jun 5, 2025 | 2,950.00 | 2,970.00 | 2,920.00 | 2,930.00 | 2,930.00 | -0.68% | 3,122,400 |
Jun 4, 2025 | 2,920.00 | 2,970.00 | 2,900.00 | 2,950.00 | 2,950.00 | 1.72% | 5,721,600 |
Jun 3, 2025 | 2,850.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | 1.75% | 3,207,000 |
Jun 2, 2025 | 2,850.00 | 2,850.00 | 2,810.00 | 2,850.00 | 2,850.00 | - | 5,282,700 |
May 30, 2025 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.72% | 6,673,200 |
May 29, 2025 | 2,930.00 | 2,930.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.34% | 5,187,000 |
May 28, 2025 | 2,900.00 | 2,940.00 | 2,900.00 | 2,910.00 | 2,910.00 | - | 5,070,100 |
May 27, 2025 | 2,940.00 | 2,940.00 | 2,870.00 | 2,910.00 | 2,910.00 | -1.02% | 7,501,400 |
May 26, 2025 | 2,930.00 | 2,950.00 | 2,860.00 | 2,940.00 | 2,940.00 | -1.01% | 8,666,117 |