Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 179.11
+0.71 (0.40%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.50 | 181.33 | 176.31 | 179.11 | 179.11 | 0.40% | 13,611 |
| Jul 31, 2025 | 185.60 | 185.64 | 174.66 | 178.40 | 178.40 | -6.14% | 7,374 |
| Jul 30, 2025 | 186.90 | 190.88 | 188.77 | 190.07 | 190.07 | -0.03% | 334,542 |
| Jul 29, 2025 | 190.60 | 192.36 | 187.99 | 190.14 | 190.14 | 0.03% | 263,986 |
| Jul 28, 2025 | 188.80 | 190.39 | 186.88 | 190.09 | 190.09 | 2.85% | 1,658 |
| Jul 25, 2025 | 186.50 | 186.45 | 184.10 | 184.82 | 184.82 | -2.19% | 3,620 |
| Jul 24, 2025 | 187.50 | 190.04 | 187.25 | 188.96 | 188.96 | 0.52% | 1,833 |
| Jul 23, 2025 | 188.80 | 188.94 | 186.39 | 187.98 | 187.98 | 0.52% | 1,881 |
| Jul 22, 2025 | 192.95 | 192.37 | 185.29 | 187.00 | 187.00 | -3.49% | 4,800 |
| Jul 21, 2025 | 191.05 | 194.44 | 190.52 | 193.77 | 193.77 | 1.85% | 2,500 |
| Jul 18, 2025 | 192.60 | 193.65 | 190.21 | 190.24 | 190.24 | -1.30% | 1,410 |
| Jul 17, 2025 | 195.85 | 197.80 | 192.27 | 192.74 | 192.74 | -0.55% | 1,887 |
| Jul 16, 2025 | 193.95 | 200.95 | 189.91 | 193.80 | 193.80 | -3.10% | 21,971 |
| Jul 15, 2025 | 198.65 | 201.07 | 198.69 | 200.00 | 200.00 | 0.78% | 14,440 |
| Jul 14, 2025 | 195.85 | 198.52 | 194.66 | 198.46 | 198.46 | 0.14% | 3,769 |
| Jul 11, 2025 | 197.65 | 198.37 | 195.31 | 198.18 | 198.18 | -0.16% | 2,112 |
| Jul 10, 2025 | 194.85 | 199.21 | 196.70 | 198.51 | 198.51 | 1.23% | 2,154 |
| Jul 9, 2025 | 194.85 | 197.79 | 194.68 | 196.09 | 196.09 | 0.26% | 1,831 |
| Jul 8, 2025 | 191.15 | 196.07 | 191.53 | 195.58 | 195.58 | 2.39% | 2,822 |
| Jul 7, 2025 | 187.70 | 191.56 | 189.00 | 191.02 | 191.02 | 0.17% | 2,289 |
| Jul 4, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -0.17% | - |
| Jul 3, 2025 | 190.10 | 192.00 | 188.40 | 191.02 | 191.02 | 0.69% | 1,813 |
| Jul 2, 2025 | 184.80 | 189.71 | 181.50 | 189.71 | 189.71 | 2.91% | 2,670 |
| Jul 1, 2025 | 183.70 | 184.35 | 180.92 | 184.35 | 184.35 | 0.49% | 1,647 |
| Jun 30, 2025 | 184.40 | 184.90 | 182.60 | 183.44 | 183.44 | 0.56% | 10,004 |
| Jun 27, 2025 | 184.40 | 185.75 | 182.20 | 182.42 | 182.42 | -0.39% | 8,534 |
| Jun 26, 2025 | 184.00 | 185.00 | 182.00 | 183.14 | 183.14 | 0.77% | 2,593 |
| Jun 25, 2025 | 181.00 | 182.88 | 180.47 | 181.73 | 181.73 | 1.29% | 6,796 |
| Jun 24, 2025 | 175.10 | 179.47 | 174.20 | 179.43 | 179.43 | 4.54% | 3,391 |
| Jun 23, 2025 | 172.00 | 171.82 | 168.18 | 171.63 | 171.63 | 1.63% | 2,548 |
| Jun 20, 2025 | 173.80 | 175.50 | 166.11 | 168.87 | 168.87 | -2.50% | 9,700 |
| Jun 19, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.19% | - |
| Jun 18, 2025 | 175.10 | 175.27 | 173.26 | 173.53 | 173.53 | -0.64% | 1,739 |
| Jun 17, 2025 | 175.30 | 178.11 | 174.65 | 174.65 | 174.65 | -0.96% | 103,562 |
| Jun 16, 2025 | 171.30 | 176.84 | 167.09 | 176.35 | 176.35 | 2.36% | 4,598 |
| Jun 13, 2025 | 170.90 | 173.52 | 169.96 | 172.28 | 172.28 | -1.36% | 2,292 |
| Jun 12, 2025 | 172.00 | 175.25 | 171.01 | 174.65 | 174.65 | 2.07% | 4,550 |
| Jun 11, 2025 | 173.20 | 175.76 | 170.94 | 171.10 | 171.10 | -1.21% | 8,736 |
| Jun 10, 2025 | 169.20 | 174.32 | 170.02 | 173.20 | 173.20 | 1.41% | 3,053 |
| Jun 9, 2025 | 167.70 | 171.76 | 166.21 | 170.78 | 170.78 | 1.78% | 3,394 |
| Jun 6, 2025 | 165.60 | 169.50 | 164.95 | 167.80 | 167.80 | 1.85% | 4,977 |
| Jun 5, 2025 | 163.10 | 165.55 | 161.08 | 164.76 | 164.76 | 1.70% | 1,454 |
| Jun 4, 2025 | 162.70 | 163.48 | 160.23 | 162.00 | 162.00 | 0.95% | 449 |
| Jun 3, 2025 | 156.80 | 161.46 | 156.44 | 160.47 | 160.47 | 2.36% | 3,871 |
| Jun 2, 2025 | 154.90 | 157.57 | 155.45 | 156.77 | 156.77 | 1.18% | 2,593 |
| May 30, 2025 | 158.50 | 159.36 | 153.56 | 154.93 | 154.93 | -3.00% | 3,498 |
| May 29, 2025 | 165.60 | 166.30 | 159.20 | 159.72 | 159.72 | -2.03% | 5,368 |
| May 28, 2025 | 161.40 | 163.04 | 161.56 | 163.03 | 163.03 | 0.60% | 2,254 |
| May 27, 2025 | 160.60 | 162.17 | 159.10 | 162.07 | 162.07 | 2.41% | 2,090 |
| May 23, 2025 | 161.00 | 161.06 | 155.70 | 158.26 | 158.26 | -2.32% | 3,148 |