Nippon Steel Corporation (NPSCY)
OTCMKTS · Delayed Price · Currency is USD
6.68
+0.04 (0.60%)
Aug 7, 2025, 3:59 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.91 | 6.91 | 6.66 | 6.68 | 6.68 | 0.60% | 125,973 |
| Aug 6, 2025 | 6.44 | 6.65 | 6.44 | 6.64 | 6.64 | 2.08% | 119,815 |
| Aug 5, 2025 | 6.51 | 6.60 | 6.50 | 6.51 | 6.51 | -1.42% | 171,273 |
| Aug 4, 2025 | 6.50 | 6.60 | 6.35 | 6.60 | 6.60 | 1.21% | 147,127 |
| Aug 1, 2025 | 6.40 | 6.64 | 6.30 | 6.52 | 6.52 | 0.31% | 127,912 |
| Jul 31, 2025 | 6.55 | 6.65 | 6.47 | 6.50 | 6.50 | -0.76% | 207,342 |
| Jul 30, 2025 | 6.69 | 6.78 | 6.50 | 6.55 | 6.55 | -0.15% | 234,948 |
| Jul 29, 2025 | 6.72 | 6.72 | 6.50 | 6.56 | 6.56 | - | 168,992 |
| Jul 28, 2025 | 6.81 | 6.81 | 6.55 | 6.56 | 6.56 | -1.94% | 103,726 |
| Jul 25, 2025 | 6.83 | 6.84 | 6.64 | 6.69 | 6.69 | -2.19% | 107,132 |
| Jul 24, 2025 | 6.79 | 6.99 | 6.77 | 6.84 | 6.84 | 0.88% | 289,179 |
| Jul 23, 2025 | 6.63 | 6.95 | 6.57 | 6.78 | 6.78 | 3.20% | 152,465 |
| Jul 22, 2025 | 6.46 | 6.65 | 6.28 | 6.57 | 6.57 | 4.29% | 255,673 |
| Jul 21, 2025 | 6.25 | 6.36 | 6.25 | 6.30 | 6.30 | 0.80% | 208,222 |
| Jul 18, 2025 | 6.30 | 6.32 | 6.23 | 6.25 | 6.25 | -1.11% | 130,091 |
| Jul 17, 2025 | 6.32 | 6.35 | 6.30 | 6.32 | 6.32 | -0.68% | 225,584 |
| Jul 16, 2025 | 6.41 | 6.45 | 6.32 | 6.36 | 6.36 | 0.20% | 158,243 |
| Jul 15, 2025 | 6.45 | 6.45 | 6.32 | 6.35 | 6.35 | -1.24% | 241,632 |
| Jul 14, 2025 | 6.47 | 6.59 | 6.36 | 6.43 | 6.43 | -0.57% | 159,279 |
| Jul 11, 2025 | 6.46 | 6.49 | 6.40 | 6.47 | 6.47 | 0.42% | 109,553 |
| Jul 10, 2025 | 6.63 | 6.63 | 6.37 | 6.44 | 6.44 | 0.78% | 175,829 |
| Jul 9, 2025 | 6.50 | 6.54 | 6.33 | 6.39 | 6.39 | 1.27% | 230,340 |
| Jul 8, 2025 | 6.53 | 6.54 | 6.28 | 6.31 | 6.31 | 0.48% | 213,476 |
| Jul 7, 2025 | 6.38 | 6.38 | 6.26 | 6.28 | 6.28 | -3.98% | 234,891 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.45 | 6.54 | 6.54 | 2.99% | 182,647 |
| Jul 2, 2025 | 6.51 | 6.56 | 6.32 | 6.35 | 6.35 | 0.95% | 220,214 |
| Jul 1, 2025 | 6.50 | 6.56 | 6.29 | 6.29 | 6.29 | -0.32% | 227,575 |
| Jun 30, 2025 | 6.40 | 6.57 | 6.20 | 6.31 | 6.31 | 0.19% | 341,901 |
| Jun 27, 2025 | 6.33 | 6.54 | 6.26 | 6.30 | 6.30 | 1.09% | 257,582 |
| Jun 26, 2025 | 6.30 | 6.30 | 6.10 | 6.23 | 6.23 | -0.64% | 947,861 |
| Jun 25, 2025 | 6.40 | 6.40 | 6.21 | 6.27 | 6.27 | -1.57% | 310,017 |
| Jun 24, 2025 | 6.46 | 6.49 | 6.20 | 6.37 | 6.37 | 2.44% | 1,287,222 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.10 | 6.22 | 6.22 | -1.92% | 590,075 |
| Jun 20, 2025 | 6.40 | 6.47 | 6.28 | 6.34 | 6.34 | -2.01% | 430,988 |
| Jun 18, 2025 | 6.46 | 6.68 | 6.24 | 6.47 | 6.47 | 1.89% | 578,220 |
| Jun 17, 2025 | 6.41 | 6.46 | 6.34 | 6.35 | 6.35 | -5.22% | 228,652 |
| Jun 16, 2025 | 6.67 | 6.78 | 6.60 | 6.70 | 6.70 | 2.63% | 309,912 |
| Jun 13, 2025 | 6.50 | 6.60 | 6.50 | 6.53 | 6.53 | -1.24% | 105,428 |
| Jun 12, 2025 | 6.68 | 6.70 | 6.60 | 6.61 | 6.61 | - | 117,676 |
| Jun 11, 2025 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 0.15% | 163,583 |
| Jun 10, 2025 | 6.69 | 6.70 | 6.50 | 6.60 | 6.60 | -0.38% | 112,313 |
| Jun 9, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | -0.90% | 138,558 |
| Jun 6, 2025 | 6.70 | 6.70 | 6.55 | 6.69 | 6.69 | 1.60% | 69,434 |
| Jun 5, 2025 | 6.66 | 6.68 | 6.54 | 6.58 | 6.58 | -0.96% | 166,257 |
| Jun 4, 2025 | 6.70 | 6.70 | 6.58 | 6.64 | 6.64 | -0.17% | 156,012 |
| Jun 3, 2025 | 6.87 | 6.96 | 6.64 | 6.66 | 6.66 | -1.84% | 182,860 |
| Jun 2, 2025 | 6.93 | 6.94 | 6.70 | 6.78 | 6.78 | 0.59% | 341,618 |
| May 30, 2025 | 6.80 | 6.80 | 6.57 | 6.74 | 6.74 | 0.75% | 192,788 |
| May 29, 2025 | 6.89 | 6.89 | 6.64 | 6.69 | 6.69 | 0.60% | 177,686 |
| May 28, 2025 | 6.88 | 6.88 | 6.60 | 6.65 | 6.65 | -2.21% | 184,927 |