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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 69.86 | 73.84 | 69.81 | 70.06 | 70.06 | 4.10% | 5,435,424 |
Aug 6, 2025 | 68.77 | 69.15 | 66.89 | 67.30 | 67.30 | -1.39% | 2,106,179 |
Aug 5, 2025 | 69.31 | 69.45 | 66.67 | 68.25 | 68.25 | -0.45% | 2,210,070 |
Aug 4, 2025 | 68.23 | 69.31 | 67.90 | 68.56 | 68.56 | 0.97% | 3,261,255 |
Aug 1, 2025 | 66.81 | 68.57 | 64.95 | 67.90 | 67.90 | 0.07% | 4,282,556 |
Jul 31, 2025 | 70.05 | 70.08 | 65.29 | 67.85 | 67.85 | -1.51% | 8,469,121 |
Jul 30, 2025 | 71.77 | 71.84 | 68.44 | 68.89 | 68.89 | -3.78% | 4,953,476 |
Jul 29, 2025 | 73.81 | 74.44 | 71.00 | 71.60 | 71.60 | -4.24% | 6,543,163 |
Jul 28, 2025 | 79.00 | 80.88 | 74.19 | 74.77 | 74.77 | -10.71% | 10,165,461 |
Jul 25, 2025 | 84.67 | 84.82 | 82.00 | 83.74 | 83.74 | -0.52% | 5,379,512 |
Jul 24, 2025 | 82.51 | 86.19 | 81.78 | 84.18 | 84.18 | 6.84% | 7,765,039 |
Jul 23, 2025 | 81.40 | 82.18 | 77.94 | 78.79 | 78.79 | -5.35% | 5,139,031 |
Jul 22, 2025 | 78.70 | 83.57 | 78.50 | 83.24 | 83.24 | 7.89% | 6,714,200 |
Jul 21, 2025 | 79.85 | 81.10 | 76.82 | 77.15 | 77.15 | 0.10% | 3,690,761 |
Jul 18, 2025 | 77.31 | 79.62 | 76.15 | 77.07 | 77.07 | 1.76% | 6,224,422 |
Jul 17, 2025 | 72.45 | 76.66 | 72.24 | 75.74 | 75.74 | 7.57% | 7,862,008 |
Jul 16, 2025 | 70.14 | 71.00 | 69.08 | 70.41 | 70.41 | 0.56% | 2,880,116 |
Jul 15, 2025 | 72.77 | 72.88 | 69.89 | 70.02 | 70.02 | -2.57% | 4,674,046 |
Jul 14, 2025 | 70.79 | 73.48 | 70.23 | 71.87 | 71.87 | 1.25% | 2,711,930 |
Jul 11, 2025 | 70.30 | 71.93 | 70.22 | 70.98 | 70.98 | -4.43% | 4,091,993 |
Jul 10, 2025 | 71.76 | 76.28 | 71.50 | 74.27 | 74.27 | 4.92% | 5,719,669 |
Jul 9, 2025 | 70.28 | 71.21 | 68.61 | 70.79 | 70.79 | 0.81% | 4,021,438 |
Jul 8, 2025 | 66.03 | 72.17 | 65.95 | 70.22 | 70.22 | 7.21% | 7,275,311 |
Jul 7, 2025 | 66.55 | 67.28 | 64.24 | 65.50 | 65.50 | -2.54% | 2,956,562 |
Jul 3, 2025 | 68.61 | 69.49 | 66.84 | 67.21 | 67.21 | -1.15% | 2,322,265 |
Jul 2, 2025 | 65.52 | 68.93 | 64.41 | 67.99 | 67.99 | 8.09% | 4,458,440 |
Jul 1, 2025 | 62.25 | 64.02 | 60.64 | 62.90 | 62.90 | 0.37% | 3,242,624 |
Jun 30, 2025 | 64.81 | 64.81 | 62.05 | 62.67 | 62.67 | -3.51% | 3,077,662 |
Jun 27, 2025 | 65.28 | 66.67 | 64.04 | 64.95 | 64.95 | 1.88% | 4,137,347 |
Jun 26, 2025 | 62.37 | 65.12 | 62.09 | 63.75 | 63.75 | 5.58% | 4,053,974 |
Jun 25, 2025 | 60.16 | 61.15 | 58.85 | 60.38 | 60.38 | 0.33% | 2,724,767 |
Jun 24, 2025 | 58.65 | 61.23 | 58.60 | 60.18 | 60.18 | 4.08% | 3,124,670 |
Jun 23, 2025 | 56.65 | 57.97 | 55.90 | 57.82 | 57.82 | 2.05% | 3,791,433 |
Jun 20, 2025 | 59.49 | 59.83 | 56.65 | 56.66 | 56.66 | -4.61% | 5,545,457 |
Jun 18, 2025 | 59.15 | 60.52 | 59.04 | 59.40 | 59.40 | -0.49% | 2,872,885 |
Jun 17, 2025 | 60.65 | 60.68 | 58.80 | 59.69 | 59.69 | -2.08% | 2,560,176 |
Jun 16, 2025 | 62.00 | 62.23 | 60.70 | 60.96 | 60.96 | 0.40% | 2,333,181 |
Jun 13, 2025 | 61.20 | 62.99 | 60.28 | 60.72 | 60.72 | -2.82% | 2,500,753 |
Jun 12, 2025 | 64.02 | 64.23 | 62.22 | 62.48 | 62.07 | -4.00% | 3,003,324 |
Jun 11, 2025 | 65.61 | 65.75 | 63.84 | 65.08 | 64.65 | 1.37% | 3,823,636 |
Jun 10, 2025 | 63.21 | 64.55 | 62.72 | 64.20 | 63.78 | 3.05% | 3,023,248 |
Jun 9, 2025 | 60.61 | 63.35 | 60.47 | 62.30 | 61.89 | 4.13% | 3,391,905 |
Jun 6, 2025 | 60.04 | 60.77 | 59.29 | 59.83 | 59.43 | 2.03% | 2,176,055 |
Jun 5, 2025 | 61.00 | 62.18 | 57.83 | 58.64 | 58.25 | -1.78% | 3,632,974 |
Jun 4, 2025 | 57.77 | 60.16 | 57.49 | 59.70 | 59.30 | 4.72% | 4,078,167 |
Jun 3, 2025 | 55.04 | 57.22 | 53.70 | 57.01 | 56.63 | 3.49% | 2,976,997 |
Jun 2, 2025 | 56.40 | 56.40 | 54.28 | 55.09 | 54.73 | -1.20% | 3,667,112 |
May 30, 2025 | 56.65 | 56.69 | 54.81 | 55.76 | 55.39 | -3.01% | 11,048,682 |
May 29, 2025 | 58.50 | 59.03 | 56.75 | 57.49 | 57.11 | -0.96% | 2,867,531 |
May 28, 2025 | 58.60 | 59.17 | 57.34 | 58.05 | 57.67 | -1.26% | 2,430,547 |