Airbnb, Inc. (LON:0A8C)
London · Delayed Price · Currency is GBP · Price in USD 127.47
-5.32 (-4.01%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 132.50 | 132.75 | 127.40 | 127.47 | 127.47 | -4.01% | 7,705 |
| Jul 31, 2025 | 134.98 | 135.76 | 132.77 | 132.79 | 132.79 | -1.69% | 3,929 |
| Jul 30, 2025 | 135.92 | 136.74 | 134.85 | 135.08 | 135.08 | -1.70% | 6,223 |
| Jul 29, 2025 | 142.59 | 142.88 | 137.36 | 137.40 | 137.40 | -3.36% | 5,856 |
| Jul 28, 2025 | 142.52 | 143.11 | 141.08 | 142.19 | 142.19 | 0.38% | 4,091 |
| Jul 25, 2025 | 142.00 | 142.60 | 141.38 | 141.65 | 141.65 | -0.07% | 3,224 |
| Jul 24, 2025 | 139.47 | 142.64 | 139.20 | 141.74 | 141.74 | 0.78% | 3,565 |
| Jul 23, 2025 | 139.79 | 140.64 | 138.20 | 140.64 | 140.64 | 0.81% | 2,874 |
| Jul 22, 2025 | 137.64 | 139.89 | 137.03 | 139.51 | 139.51 | 0.36% | 8,835 |
| Jul 21, 2025 | 139.83 | 140.10 | 138.27 | 139.01 | 139.01 | -0.37% | 1,950 |
| Jul 18, 2025 | 140.00 | 140.68 | 139.18 | 139.52 | 139.52 | 0.37% | 1,641 |
| Jul 17, 2025 | 136.25 | 139.16 | 136.25 | 139.00 | 139.00 | 1.75% | 8,910 |
| Jul 16, 2025 | 136.27 | 137.07 | 135.74 | 136.61 | 136.61 | -0.80% | 3,384 |
| Jul 15, 2025 | 139.10 | 140.00 | 136.83 | 137.72 | 137.72 | -0.79% | 2,507 |
| Jul 14, 2025 | 134.30 | 139.38 | 134.30 | 138.81 | 138.81 | 1.97% | 2,571 |
| Jul 11, 2025 | 135.95 | 136.87 | 135.33 | 136.13 | 136.13 | -0.68% | 203,759 |
| Jul 10, 2025 | 136.59 | 138.30 | 136.43 | 137.06 | 137.06 | 0.06% | 4,292 |
| Jul 9, 2025 | 138.00 | 138.24 | 136.76 | 136.98 | 136.98 | -0.18% | 775 |
| Jul 8, 2025 | 137.00 | 138.28 | 136.92 | 137.22 | 137.22 | 0.62% | 1,253 |
| Jul 7, 2025 | 136.16 | 137.23 | 135.23 | 136.38 | 136.38 | -0.07% | 4,060 |
| Jul 3, 2025 | 136.25 | 138.10 | 136.25 | 136.48 | 136.48 | 1.37% | 4,281 |
| Jul 2, 2025 | 136.00 | 136.07 | 134.30 | 134.64 | 134.64 | -0.97% | 17,469 |
| Jul 1, 2025 | 132.15 | 136.60 | 132.15 | 135.96 | 135.96 | 2.74% | 3,777 |
| Jun 30, 2025 | 135.10 | 135.49 | 131.99 | 132.34 | 132.34 | -1.21% | 16,068 |
| Jun 27, 2025 | 134.54 | 134.54 | 132.87 | 133.96 | 133.96 | 0.54% | 29,660 |
| Jun 26, 2025 | 129.88 | 133.35 | 128.29 | 133.24 | 133.24 | 2.88% | 4,677 |
| Jun 25, 2025 | 132.80 | 133.33 | 128.93 | 129.51 | 129.51 | -2.13% | 3,411 |
| Jun 24, 2025 | 133.00 | 133.33 | 130.42 | 132.34 | 132.34 | 2.45% | 7,893 |
| Jun 23, 2025 | 130.43 | 131.95 | 127.08 | 129.17 | 129.17 | -2.04% | 3,598 |
| Jun 20, 2025 | 132.27 | 132.57 | 131.42 | 131.87 | 131.87 | -0.67% | 27,295 |
| Jun 18, 2025 | 132.87 | 133.81 | 131.78 | 132.75 | 132.75 | -0.45% | 2,628 |
| Jun 17, 2025 | 136.20 | 136.64 | 133.20 | 133.35 | 133.35 | -3.00% | 3,108 |
| Jun 16, 2025 | 136.00 | 139.00 | 135.00 | 137.48 | 137.48 | 1.13% | 2,078 |
| Jun 13, 2025 | 135.77 | 136.36 | 135.09 | 135.94 | 135.94 | -2.22% | 2,827 |
| Jun 12, 2025 | 137.35 | 139.08 | 136.80 | 139.02 | 139.02 | 0.82% | 8,516 |
| Jun 11, 2025 | 139.95 | 140.50 | 137.90 | 137.90 | 137.90 | -1.01% | 4,648 |
| Jun 10, 2025 | 139.48 | 140.51 | 138.89 | 139.30 | 139.30 | -0.41% | 1,723 |
| Jun 9, 2025 | 139.44 | 141.53 | 138.46 | 139.88 | 139.88 | -0.91% | 5,933 |
| Jun 6, 2025 | 137.74 | 143.77 | 137.69 | 141.16 | 141.16 | 2.98% | 7,225 |
| Jun 5, 2025 | 134.19 | 137.73 | 133.50 | 137.07 | 137.07 | 2.34% | 2,729 |
| Jun 4, 2025 | 132.96 | 134.80 | 131.54 | 133.94 | 133.94 | 0.89% | 3,518 |
| Jun 3, 2025 | 129.70 | 133.45 | 129.07 | 132.76 | 132.76 | 3.33% | 27,321 |
| Jun 2, 2025 | 128.00 | 129.69 | 128.00 | 128.48 | 128.48 | 0.50% | 2,813 |
| May 30, 2025 | 128.00 | 128.29 | 124.75 | 127.84 | 127.84 | -0.33% | 14,634 |
| May 29, 2025 | 130.46 | 130.76 | 127.27 | 128.27 | 128.27 | -0.67% | 1,979 |
| May 28, 2025 | 129.16 | 129.62 | 127.69 | 129.14 | 129.14 | -0.79% | 7,236 |
| May 27, 2025 | 128.34 | 130.31 | 128.20 | 130.17 | 130.17 | 2.38% | 4,270 |
| May 23, 2025 | 125.00 | 127.17 | 125.00 | 127.14 | 127.14 | -0.32% | 3,225 |
| May 22, 2025 | 127.10 | 127.55 | 125.97 | 127.55 | 127.55 | -0.63% | 1,472 |
| May 21, 2025 | 130.80 | 130.80 | 128.30 | 128.35 | 128.35 | -2.75% | 4,077 |