Delek Automotive Systems Ltd (TLV:DLEA)
2,662.00
+34.00 (1.29%)
Jul 31, 2025, 5:24 PM IDT
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 2,628.00 | 2,668.00 | 2,598.00 | 2,662.00 | 2,662.00 | 1.29% | 80,579 |
Jul 30, 2025 | 2,700.00 | 2,711.00 | 2,628.00 | 2,628.00 | 2,628.00 | -2.56% | 61,238 |
Jul 29, 2025 | 2,707.00 | 2,733.00 | 2,678.00 | 2,697.00 | 2,697.00 | -0.37% | 65,484 |
Jul 28, 2025 | 2,698.00 | 2,738.00 | 2,695.00 | 2,707.00 | 2,707.00 | 0.33% | 93,891 |
Jul 27, 2025 | 2,741.00 | 2,741.00 | 2,665.00 | 2,698.00 | 2,698.00 | -1.57% | 82,703 |
Jul 24, 2025 | 2,839.00 | 2,839.00 | 2,741.00 | 2,741.00 | 2,741.00 | -2.28% | 91,872 |
Jul 23, 2025 | 2,746.00 | 2,851.00 | 2,744.00 | 2,805.00 | 2,805.00 | 2.15% | 117,835 |
Jul 22, 2025 | 2,806.00 | 2,825.00 | 2,746.00 | 2,746.00 | 2,746.00 | -2.14% | 105,358 |
Jul 21, 2025 | 2,817.00 | 2,870.00 | 2,780.00 | 2,806.00 | 2,806.00 | -0.39% | 94,347 |
Jul 20, 2025 | 2,880.00 | 2,886.00 | 2,795.00 | 2,817.00 | 2,817.00 | -1.43% | 36,669 |
Jul 17, 2025 | 2,880.00 | 2,918.00 | 2,845.00 | 2,858.00 | 2,858.00 | -0.76% | 73,467 |
Jul 16, 2025 | 2,895.00 | 2,943.00 | 2,863.00 | 2,880.00 | 2,880.00 | -0.52% | 71,451 |
Jul 15, 2025 | 2,889.00 | 2,974.00 | 2,851.00 | 2,895.00 | 2,895.00 | -0.03% | 130,194 |
Jul 14, 2025 | 2,870.00 | 2,933.00 | 2,837.00 | 2,896.00 | 2,896.00 | 0.91% | 82,531 |
Jul 13, 2025 | 2,939.00 | 2,939.00 | 2,845.00 | 2,870.00 | 2,870.00 | -2.35% | 113,491 |
Jul 10, 2025 | 2,937.00 | 2,947.00 | 2,880.00 | 2,939.00 | 2,939.00 | 0.07% | 66,579 |
Jul 9, 2025 | 2,899.00 | 3,000.00 | 2,877.00 | 2,937.00 | 2,937.00 | 1.31% | 128,876 |
Jul 8, 2025 | 2,919.00 | 2,956.00 | 2,855.00 | 2,899.00 | 2,899.00 | 0.14% | 108,073 |
Jul 7, 2025 | 2,921.00 | 2,944.00 | 2,860.00 | 2,895.00 | 2,895.00 | -1.36% | 106,452 |
Jul 6, 2025 | 3,010.00 | 3,010.00 | 2,900.00 | 2,935.00 | 2,935.00 | -1.77% | 46,401 |
Jul 3, 2025 | 2,917.00 | 3,004.00 | 2,908.00 | 2,988.00 | 2,988.00 | 2.43% | 157,409 |
Jul 2, 2025 | 2,892.00 | 2,938.00 | 2,871.00 | 2,917.00 | 2,917.00 | 0.86% | 104,782 |
Jul 1, 2025 | 2,838.00 | 2,914.00 | 2,820.00 | 2,892.00 | 2,892.00 | 1.97% | 120,366 |
Jun 30, 2025 | 2,885.00 | 2,902.00 | 2,803.00 | 2,836.00 | 2,836.00 | -8.07% | 139,549 |
Jun 29, 2025 | 2,996.00 | 3,085.00 | 2,996.00 | 3,085.00 | 2,885.00 | 3.01% | 108,755 |
Jun 26, 2025 | 3,000.00 | 3,046.00 | 2,974.00 | 2,995.00 | 2,800.83 | -1.45% | 130,867 |
Jun 25, 2025 | 2,982.00 | 3,055.00 | 2,950.00 | 3,039.00 | 2,841.98 | 1.91% | 119,589 |
Jun 24, 2025 | 2,935.00 | 2,985.00 | 2,900.00 | 2,982.00 | 2,788.68 | 3.90% | 182,482 |
Jun 23, 2025 | 2,925.00 | 2,927.00 | 2,835.00 | 2,870.00 | 2,683.94 | -1.88% | 135,899 |
Jun 22, 2025 | 2,858.00 | 2,950.00 | 2,850.00 | 2,925.00 | 2,735.37 | 2.34% | 112,657 |
Jun 19, 2025 | 2,938.00 | 2,938.00 | 2,858.00 | 2,858.00 | 2,672.72 | -2.79% | 167,890 |
Jun 18, 2025 | 2,815.00 | 2,944.00 | 2,795.00 | 2,940.00 | 2,749.40 | 4.44% | 127,764 |
Jun 17, 2025 | 2,758.00 | 2,884.00 | 2,757.00 | 2,815.00 | 2,632.50 | 2.07% | 153,633 |
Jun 16, 2025 | 2,587.00 | 2,785.00 | 2,587.00 | 2,758.00 | 2,579.20 | 6.61% | 168,366 |
Jun 15, 2025 | 2,603.00 | 2,619.00 | 2,576.00 | 2,587.00 | 2,419.29 | -1.60% | 52,991 |
Jun 12, 2025 | 2,660.00 | 2,695.00 | 2,610.00 | 2,629.00 | 2,458.56 | -2.77% | 105,044 |
Jun 11, 2025 | 2,716.00 | 2,746.00 | 2,685.00 | 2,704.00 | 2,528.70 | -0.44% | 64,427 |
Jun 10, 2025 | 2,755.00 | 2,756.00 | 2,703.00 | 2,716.00 | 2,539.92 | -1.42% | 43,043 |
Jun 9, 2025 | 2,735.00 | 2,769.00 | 2,724.00 | 2,755.00 | 2,576.39 | 0.73% | 44,925 |
Jun 8, 2025 | 2,766.00 | 2,772.00 | 2,722.00 | 2,735.00 | 2,557.69 | -1.19% | 38,881 |
Jun 5, 2025 | 2,677.00 | 2,771.00 | 2,671.00 | 2,768.00 | 2,588.55 | 2.82% | 69,077 |
Jun 4, 2025 | 2,704.00 | 2,738.00 | 2,678.00 | 2,692.00 | 2,517.48 | 0.41% | 43,544 |
Jun 3, 2025 | 2,718.00 | 2,732.00 | 2,681.00 | 2,681.00 | 2,507.19 | -1.36% | 70,209 |
May 29, 2025 | 2,708.00 | 2,850.00 | 2,670.00 | 2,718.00 | 2,541.79 | -4.63% | 462,671 |
May 28, 2025 | 2,845.00 | 2,866.00 | 2,813.00 | 2,850.00 | 2,665.24 | 0.18% | 26,349 |
May 27, 2025 | 2,803.00 | 2,863.00 | 2,803.00 | 2,845.00 | 2,660.56 | 0.71% | 39,650 |
May 26, 2025 | 2,728.00 | 2,900.00 | 2,711.00 | 2,825.00 | 2,641.86 | 3.56% | 104,085 |
May 25, 2025 | 2,713.00 | 2,731.00 | 2,669.00 | 2,728.00 | 2,551.14 | 0.85% | 36,130 |
May 22, 2025 | 2,766.00 | 2,810.00 | 2,705.00 | 2,705.00 | 2,529.64 | -2.21% | 76,067 |
May 21, 2025 | 2,834.00 | 2,834.00 | 2,745.00 | 2,766.00 | 2,586.68 | -2.40% | 88,567 |