NFI Group Inc. (TSX:NFI)
18.69
-0.41 (-2.15%)
Aug 1, 2025, 4:00 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 17.74 | 18.92 | 16.77 | 18.69 | 18.69 | -2.15% | 666,880 |
Jul 31, 2025 | 19.22 | 19.46 | 19.02 | 19.10 | 19.10 | 0.42% | 170,300 |
Jul 30, 2025 | 18.90 | 19.27 | 18.85 | 19.02 | 19.02 | 0.21% | 151,100 |
Jul 29, 2025 | 19.80 | 19.89 | 18.96 | 18.98 | 18.98 | -4.38% | 254,818 |
Jul 28, 2025 | 19.68 | 19.90 | 19.44 | 19.85 | 19.85 | 0.86% | 311,900 |
Jul 25, 2025 | 19.44 | 19.70 | 19.23 | 19.68 | 19.68 | 1.23% | 274,500 |
Jul 24, 2025 | 19.00 | 19.45 | 19.00 | 19.44 | 19.44 | 1.46% | 259,446 |
Jul 23, 2025 | 19.17 | 19.25 | 19.02 | 19.16 | 19.16 | 0.21% | 110,300 |
Jul 22, 2025 | 18.86 | 19.16 | 18.86 | 19.12 | 19.12 | 0.63% | 268,927 |
Jul 21, 2025 | 18.80 | 19.02 | 18.76 | 19.00 | 19.00 | 0.80% | 240,913 |
Jul 18, 2025 | 19.02 | 19.37 | 18.85 | 18.85 | 18.85 | -1.36% | 186,124 |
Jul 17, 2025 | 18.75 | 19.41 | 18.70 | 19.11 | 19.11 | 4.37% | 561,700 |
Jul 16, 2025 | 18.41 | 18.74 | 18.20 | 18.31 | 18.31 | -1.24% | 272,300 |
Jul 15, 2025 | 18.18 | 18.66 | 18.18 | 18.54 | 18.54 | 1.92% | 203,733 |
Jul 14, 2025 | 18.15 | 18.49 | 18.12 | 18.19 | 18.19 | -0.82% | 196,300 |
Jul 11, 2025 | 18.36 | 18.69 | 18.18 | 18.34 | 18.34 | -0.86% | 211,100 |
Jul 10, 2025 | 18.31 | 18.72 | 18.31 | 18.50 | 18.50 | 0.76% | 247,000 |
Jul 9, 2025 | 17.88 | 18.51 | 17.85 | 18.36 | 18.36 | 2.28% | 325,730 |
Jul 8, 2025 | 18.70 | 18.73 | 17.87 | 17.95 | 17.95 | -3.91% | 282,300 |
Jul 7, 2025 | 18.59 | 18.73 | 18.45 | 18.68 | 18.68 | 0.43% | 203,102 |
Jul 4, 2025 | 18.58 | 18.70 | 18.43 | 18.60 | 18.60 | - | 96,314 |
Jul 3, 2025 | 18.40 | 18.73 | 18.30 | 18.60 | 18.60 | 0.59% | 469,200 |
Jul 2, 2025 | 18.10 | 18.57 | 18.10 | 18.49 | 18.49 | 2.49% | 454,300 |
Jun 30, 2025 | 17.59 | 18.11 | 17.50 | 18.04 | 18.04 | 3.03% | 280,416 |
Jun 27, 2025 | 17.05 | 17.61 | 17.05 | 17.51 | 17.51 | 1.63% | 687,300 |
Jun 26, 2025 | 17.16 | 17.39 | 17.16 | 17.23 | 17.23 | 0.47% | 113,800 |
Jun 25, 2025 | 17.01 | 17.17 | 16.98 | 17.15 | 17.15 | 0.06% | 319,000 |
Jun 24, 2025 | 17.18 | 17.33 | 17.11 | 17.14 | 17.14 | 0.18% | 185,133 |
Jun 23, 2025 | 16.57 | 17.16 | 16.56 | 17.11 | 17.11 | 3.45% | 332,743 |
Jun 20, 2025 | 16.04 | 16.72 | 16.04 | 16.54 | 16.54 | 3.12% | 471,344 |
Jun 19, 2025 | 15.74 | 16.10 | 15.74 | 16.04 | 16.04 | 0.69% | 70,949 |
Jun 18, 2025 | 15.84 | 16.26 | 15.75 | 15.93 | 15.93 | 0.19% | 258,016 |
Jun 17, 2025 | 15.46 | 15.92 | 15.46 | 15.90 | 15.90 | 1.34% | 156,416 |
Jun 16, 2025 | 15.69 | 16.12 | 15.64 | 15.69 | 15.69 | 2.28% | 272,400 |
Jun 13, 2025 | 15.62 | 15.71 | 15.24 | 15.34 | 15.34 | -2.23% | 161,020 |
Jun 12, 2025 | 15.58 | 15.85 | 15.50 | 15.69 | 15.69 | -0.19% | 148,305 |
Jun 11, 2025 | 15.35 | 15.88 | 15.35 | 15.72 | 15.72 | 2.68% | 212,200 |
Jun 10, 2025 | 15.44 | 15.61 | 15.13 | 15.31 | 15.31 | -0.33% | 136,900 |
Jun 9, 2025 | 15.40 | 15.61 | 15.30 | 15.36 | 15.36 | -0.13% | 196,914 |
Jun 6, 2025 | 15.16 | 15.39 | 15.06 | 15.38 | 15.38 | 0.98% | 183,000 |
Jun 5, 2025 | 15.08 | 15.28 | 14.93 | 15.23 | 15.23 | 2.01% | 166,332 |
Jun 4, 2025 | 15.03 | 15.18 | 14.85 | 14.93 | 14.93 | -1.32% | 155,300 |
Jun 3, 2025 | 14.96 | 15.35 | 14.96 | 15.13 | 15.13 | 1.07% | 180,949 |
Jun 2, 2025 | 15.48 | 15.67 | 14.97 | 14.97 | 14.97 | -3.92% | 229,538 |
May 30, 2025 | 16.19 | 16.19 | 15.57 | 15.58 | 15.58 | -4.00% | 1,243,000 |
May 29, 2025 | 15.65 | 16.38 | 15.63 | 16.23 | 16.23 | 3.64% | 414,126 |
May 28, 2025 | 15.30 | 15.70 | 15.10 | 15.66 | 15.66 | 3.03% | 214,949 |
May 27, 2025 | 15.06 | 15.28 | 15.02 | 15.20 | 15.20 | 0.46% | 111,500 |
May 26, 2025 | 15.03 | 15.24 | 14.99 | 15.13 | 15.13 | 0.93% | 67,400 |
May 23, 2025 | 14.88 | 15.15 | 14.83 | 14.99 | 14.99 | -0.27% | 180,909 |