Ovintiv Inc. (TSX:OVV)
54.39
-2.70 (-4.73%)
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 | 56.57 | 56.57 | 54.10 | 54.39 | 54.39 | -4.73% | 242,079 |
Jul 31, 2025 | 57.50 | 58.25 | 56.68 | 57.09 | 57.09 | -2.38% | 156,048 |
Jul 30, 2025 | 58.78 | 58.78 | 57.63 | 58.48 | 58.48 | -1.12% | 141,400 |
Jul 29, 2025 | 59.02 | 59.52 | 58.40 | 59.14 | 59.14 | 0.34% | 137,700 |
Jul 28, 2025 | 57.72 | 59.00 | 57.59 | 58.94 | 58.94 | 3.84% | 193,500 |
Jul 25, 2025 | 55.91 | 57.49 | 55.75 | 56.76 | 56.76 | 4.07% | 503,013 |
Jul 24, 2025 | 53.66 | 54.63 | 53.31 | 54.54 | 54.54 | 1.64% | 188,700 |
Jul 23, 2025 | 53.32 | 53.86 | 52.73 | 53.66 | 53.66 | 0.45% | 250,604 |
Jul 22, 2025 | 53.00 | 54.01 | 53.00 | 53.42 | 53.42 | 0.32% | 201,100 |
Jul 21, 2025 | 54.75 | 54.75 | 53.13 | 53.25 | 53.25 | -3.16% | 229,816 |
Jul 18, 2025 | 55.41 | 55.90 | 54.70 | 54.99 | 54.99 | 0.04% | 211,439 |
Jul 17, 2025 | 53.95 | 55.08 | 53.92 | 54.97 | 54.97 | 2.08% | 93,319 |
Jul 16, 2025 | 55.51 | 55.51 | 53.68 | 53.85 | 53.85 | -3.10% | 154,600 |
Jul 15, 2025 | 56.98 | 57.19 | 55.53 | 55.57 | 55.57 | -2.47% | 155,500 |
Jul 14, 2025 | 57.48 | 57.48 | 56.05 | 56.98 | 56.98 | -0.66% | 103,518 |
Jul 11, 2025 | 55.95 | 57.54 | 55.74 | 57.36 | 57.36 | 2.67% | 153,244 |
Jul 10, 2025 | 55.02 | 55.94 | 54.37 | 55.87 | 55.87 | 0.76% | 118,800 |
Jul 9, 2025 | 56.24 | 56.24 | 55.32 | 55.45 | 55.45 | -1.44% | 93,201 |
Jul 8, 2025 | 53.68 | 56.92 | 53.68 | 56.26 | 56.26 | 4.81% | 205,338 |
Jul 7, 2025 | 54.25 | 54.80 | 53.07 | 53.68 | 53.68 | -0.85% | 135,308 |
Jul 4, 2025 | 54.32 | 54.59 | 53.97 | 54.14 | 54.14 | -0.39% | 21,622 |
Jul 3, 2025 | 54.33 | 54.77 | 54.04 | 54.35 | 54.35 | -0.18% | 59,720 |
Jul 2, 2025 | 52.99 | 54.59 | 52.99 | 54.45 | 54.45 | 4.99% | 166,122 |
Jun 30, 2025 | 52.21 | 52.54 | 51.82 | 51.86 | 51.86 | -1.54% | 130,246 |
Jun 27, 2025 | 52.87 | 52.87 | 52.20 | 52.67 | 52.67 | -0.38% | 129,200 |
Jun 26, 2025 | 52.33 | 53.07 | 52.09 | 52.87 | 52.87 | 1.24% | 147,502 |
Jun 25, 2025 | 53.04 | 53.04 | 52.09 | 52.22 | 52.22 | -1.58% | 125,326 |
Jun 24, 2025 | 52.50 | 53.70 | 52.20 | 53.06 | 53.06 | -0.73% | 158,427 |
Jun 23, 2025 | 57.76 | 57.78 | 53.30 | 53.45 | 53.45 | -6.31% | 330,200 |
Jun 20, 2025 | 56.50 | 57.37 | 56.43 | 57.05 | 57.05 | 0.39% | 132,420 |
Jun 19, 2025 | 56.48 | 57.27 | 56.48 | 56.83 | 56.83 | 0.67% | 35,300 |
Jun 18, 2025 | 56.98 | 57.75 | 56.34 | 56.45 | 56.45 | -0.72% | 144,602 |
Jun 17, 2025 | 56.94 | 57.43 | 56.20 | 56.86 | 56.86 | 1.14% | 141,200 |
Jun 16, 2025 | 56.00 | 56.84 | 55.41 | 56.22 | 56.22 | -1.13% | 154,502 |
Jun 13, 2025 | 56.50 | 57.38 | 55.55 | 56.86 | 56.86 | 3.06% | 295,205 |
Jun 12, 2025 | 55.00 | 55.22 | 54.17 | 55.17 | 54.76 | -0.70% | 146,401 |
Jun 11, 2025 | 54.60 | 56.11 | 53.69 | 55.56 | 55.15 | 3.21% | 194,700 |
Jun 10, 2025 | 53.55 | 55.27 | 53.52 | 53.83 | 53.43 | 1.30% | 171,549 |
Jun 9, 2025 | 52.50 | 53.53 | 52.42 | 53.14 | 52.75 | 1.64% | 132,600 |
Jun 6, 2025 | 51.55 | 52.58 | 51.55 | 52.28 | 51.89 | 3.20% | 121,415 |
Jun 5, 2025 | 51.59 | 51.59 | 50.57 | 50.66 | 50.29 | -0.94% | 179,500 |
Jun 4, 2025 | 52.02 | 52.83 | 50.80 | 51.14 | 50.76 | -1.80% | 159,015 |
Jun 3, 2025 | 50.24 | 52.62 | 49.62 | 52.08 | 51.70 | 3.91% | 210,600 |
Jun 2, 2025 | 50.59 | 51.16 | 49.58 | 50.12 | 49.75 | 1.91% | 125,200 |
May 30, 2025 | 49.87 | 50.30 | 48.94 | 49.18 | 48.82 | -2.54% | 180,541 |
May 29, 2025 | 50.08 | 50.79 | 49.89 | 50.46 | 50.09 | 0.06% | 114,400 |
May 28, 2025 | 51.00 | 51.40 | 50.25 | 50.43 | 50.06 | -0.18% | 104,800 |
May 27, 2025 | 49.48 | 50.55 | 48.73 | 50.52 | 50.15 | 0.64% | 151,100 |
May 26, 2025 | 49.12 | 50.45 | 49.12 | 50.20 | 49.83 | 2.01% | 40,500 |
May 23, 2025 | 48.66 | 49.31 | 48.41 | 49.21 | 48.85 | -0.49% | 222,542 |