Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
70.06
+2.76 (4.10%)
At close: Aug 7, 2025, 4:00 PM
72.26
+2.20 (3.14%)
Pre-market: Aug 8, 2025, 5:32 AM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202569.8673.8469.8170.0670.064.10%5,435,424
Aug 6, 202568.7769.1566.8967.3067.30-1.39%2,106,179
Aug 5, 202569.3169.4566.6768.2568.25-0.45%2,210,070
Aug 4, 202568.2369.3167.9068.5668.560.97%3,261,255
Aug 1, 202566.8168.5764.9567.9067.900.07%4,282,556
Jul 31, 202570.0570.0865.2967.8567.85-1.51%8,469,121
Jul 30, 202571.7771.8468.4468.8968.89-3.78%4,953,476
Jul 29, 202573.8174.4471.0071.6071.60-4.24%6,543,163
Jul 28, 202579.0080.8874.1974.7774.77-10.71%10,165,461
Jul 25, 202584.6784.8282.0083.7483.74-0.52%5,379,512
Jul 24, 202582.5186.1981.7884.1884.186.84%7,765,039
Jul 23, 202581.4082.1877.9478.7978.79-5.35%5,139,031
Jul 22, 202578.7083.5778.5083.2483.247.89%6,714,200
Jul 21, 202579.8581.1076.8277.1577.150.10%3,690,761
Jul 18, 202577.3179.6276.1577.0777.071.76%6,224,422
Jul 17, 202572.4576.6672.2475.7475.747.57%7,862,008
Jul 16, 202570.1471.0069.0870.4170.410.56%2,880,116
Jul 15, 202572.7772.8869.8970.0270.02-2.57%4,674,046
Jul 14, 202570.7973.4870.2371.8771.871.25%2,711,930
Jul 11, 202570.3071.9370.2270.9870.98-4.43%4,091,993
Jul 10, 202571.7676.2871.5074.2774.274.92%5,719,669
Jul 9, 202570.2871.2168.6170.7970.790.81%4,021,438
Jul 8, 202566.0372.1765.9570.2270.227.21%7,275,311
Jul 7, 202566.5567.2864.2465.5065.50-2.54%2,956,562
Jul 3, 202568.6169.4966.8467.2167.21-1.15%2,322,265
Jul 2, 202565.5268.9364.4167.9967.998.09%4,458,440
Jul 1, 202562.2564.0260.6462.9062.900.37%3,242,624
Jun 30, 202564.8164.8162.0562.6762.67-3.51%3,077,662
Jun 27, 202565.2866.6764.0464.9564.951.88%4,137,347
Jun 26, 202562.3765.1262.0963.7563.755.58%4,053,974
Jun 25, 202560.1661.1558.8560.3860.380.33%2,724,767
Jun 24, 202558.6561.2358.6060.1860.184.08%3,124,670
Jun 23, 202556.6557.9755.9057.8257.822.05%3,791,433
Jun 20, 202559.4959.8356.6556.6656.66-4.61%5,545,457
Jun 18, 202559.1560.5259.0459.4059.40-0.49%2,872,885
Jun 17, 202560.6560.6858.8059.6959.69-2.08%2,560,176
Jun 16, 202562.0062.2360.7060.9660.960.40%2,333,181
Jun 13, 202561.2062.9960.2860.7260.72-2.82%2,500,753
Jun 12, 202564.0264.2362.2262.4862.07-4.00%3,003,324
Jun 11, 202565.6165.7563.8465.0864.651.37%3,823,636
Jun 10, 202563.2164.5562.7264.2063.783.05%3,023,248
Jun 9, 202560.6163.3560.4762.3061.894.13%3,391,905
Jun 6, 202560.0460.7759.2959.8359.432.03%2,176,055
Jun 5, 202561.0062.1857.8358.6458.25-1.78%3,632,974
Jun 4, 202557.7760.1657.4959.7059.304.72%4,078,167
Jun 3, 202555.0457.2253.7057.0156.633.49%2,976,997
Jun 2, 202556.4056.4054.2855.0954.73-1.20%3,667,112
May 30, 202556.6556.6954.8155.7655.39-3.01%11,048,682
May 29, 202558.5059.0356.7557.4957.11-0.96%2,867,531
May 28, 202558.6059.1757.3458.0557.67-1.26%2,430,547