Golar LNG Partners LP (GMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.9000
-0.0500 (-5.56%)
Aug 1, 2025, 3:32 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 1,204 |
| Jul 31, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 31,596 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -11.11% | 14,806 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 2,713 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 4.44% | 1,105 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,655 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 12,745 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 901 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 4,007 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 4,310 |
| Jul 18, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 8,049 |
| Jul 17, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -1.10% | 2,386 |
| Jul 16, 2025 | 0.90 | 1.10 | 0.90 | 0.91 | 0.91 | 1.11% | 21,241 |
| Jul 15, 2025 | 1.10 | 1.15 | 0.90 | 0.90 | 0.90 | -18.18% | 2,725 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,317 |
| Jul 11, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 1,450 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | 2,695 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 247 |
| Jul 8, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 7,366 |
| Jul 7, 2025 | 1.05 | 1.25 | 1.04 | 1.10 | 1.10 | 3.77% | 21,089 |
| Jul 3, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 3,298 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,657 |
| Jul 1, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 15,668 |
| Jun 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2,160 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 800 |
| Jun 26, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,858 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,594 |
| Jun 24, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 13,652 |
| Jun 23, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 7,049 |
| Jun 20, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 5.00% | 30,187 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,283 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11,908 |
| Jun 16, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 59,548 |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 52 |
| Jun 12, 2025 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | 9.89% | 97,309 |
| Jun 11, 2025 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | -1.09% | 5,210 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.91 | 0.92 | 0.92 | -8.00% | 4,078 |
| Jun 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 13,497 |
| Jun 6, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 6,953 |
| Jun 5, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -8.00% | 6,575 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 30,439 |
| Jun 3, 2025 | 1.35 | 1.35 | 0.85 | 1.00 | 1.00 | -25.93% | 69,944 |
| Jun 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 585 |
| May 30, 2025 | 1.00 | 1.38 | 1.00 | 1.38 | 1.38 | 10.00% | 4,835 |
| May 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 19.05% | 4,476 |
| May 28, 2025 | 1.00 | 1.05 | 0.80 | 1.05 | 1.05 | 5.00% | 14,443 |
| May 27, 2025 | 1.50 | 1.80 | 0.01 | 1.00 | 1.00 | -44.44% | 90,190 |
| May 23, 2025 | 1.48 | 2.25 | 1.20 | 1.80 | 1.80 | 12.50% | 23,224 |
| May 22, 2025 | 2.00 | 2.00 | 1.55 | 1.60 | 1.60 | -20.00% | 19,041 |
| May 21, 2025 | 2.41 | 2.41 | 1.57 | 2.00 | 2.00 | -23.08% | 42,313 |