Forestar Group Inc. (FOR)
NYSE: FOR · Real-Time Price · USD
25.09
+0.29 (1.17%)
Aug 1, 2025, 3:00 PM - Market open
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.79 | 25.05 | 24.63 | 24.67 | - | -0.54% | 41,738 |
| Jul 31, 2025 | 24.65 | 25.16 | 24.48 | 24.80 | 24.80 | -0.68% | 181,469 |
| Jul 30, 2025 | 25.20 | 25.57 | 24.78 | 24.97 | 24.97 | -0.76% | 307,831 |
| Jul 29, 2025 | 25.11 | 25.38 | 24.76 | 25.16 | 25.16 | 0.40% | 211,521 |
| Jul 28, 2025 | 25.04 | 25.41 | 24.60 | 25.06 | 25.06 | -0.24% | 151,573 |
| Jul 25, 2025 | 24.97 | 25.30 | 24.60 | 25.12 | 25.12 | 0.48% | 157,021 |
| Jul 24, 2025 | 25.49 | 25.67 | 24.66 | 25.00 | 25.00 | -2.80% | 187,234 |
| Jul 23, 2025 | 24.29 | 26.04 | 23.97 | 25.72 | 25.72 | 7.66% | 452,891 |
| Jul 22, 2025 | 22.85 | 24.19 | 22.50 | 23.89 | 23.89 | 8.20% | 441,845 |
| Jul 21, 2025 | 22.15 | 22.56 | 21.78 | 22.08 | 22.08 | 1.10% | 279,950 |
| Jul 18, 2025 | 22.20 | 22.25 | 21.65 | 21.84 | 21.84 | -1.00% | 184,016 |
| Jul 17, 2025 | 22.12 | 22.28 | 21.90 | 22.06 | 22.06 | -0.14% | 121,810 |
| Jul 16, 2025 | 22.24 | 22.44 | 21.54 | 22.09 | 22.09 | -0.23% | 207,220 |
| Jul 15, 2025 | 22.77 | 22.77 | 22.07 | 22.14 | 22.14 | -0.98% | 270,133 |
| Jul 14, 2025 | 22.45 | 22.54 | 22.05 | 22.36 | 22.36 | -1.15% | 106,374 |
| Jul 11, 2025 | 22.52 | 22.84 | 22.40 | 22.62 | 22.62 | -1.05% | 99,102 |
| Jul 10, 2025 | 22.06 | 23.18 | 22.06 | 22.86 | 22.86 | 3.58% | 252,552 |
| Jul 9, 2025 | 21.28 | 22.15 | 21.28 | 22.07 | 22.07 | 4.70% | 118,924 |
| Jul 8, 2025 | 20.85 | 21.52 | 20.79 | 21.08 | 21.08 | 1.01% | 178,525 |
| Jul 7, 2025 | 21.47 | 21.73 | 20.83 | 20.87 | 20.87 | -3.96% | 112,836 |
| Jul 3, 2025 | 21.83 | 21.90 | 21.46 | 21.73 | 21.73 | -0.37% | 85,024 |
| Jul 2, 2025 | 21.11 | 21.92 | 21.11 | 21.81 | 21.81 | 3.36% | 171,676 |
| Jul 1, 2025 | 19.93 | 21.76 | 19.88 | 21.10 | 21.10 | 5.50% | 233,406 |
| Jun 30, 2025 | 20.20 | 20.29 | 19.89 | 20.00 | 20.00 | -0.74% | 132,686 |
| Jun 27, 2025 | 20.00 | 20.53 | 19.83 | 20.15 | 20.15 | 1.21% | 281,654 |
| Jun 26, 2025 | 19.87 | 19.91 | 19.49 | 19.91 | 19.91 | 0.56% | 100,527 |
| Jun 25, 2025 | 20.14 | 20.21 | 19.58 | 19.80 | 19.80 | -2.46% | 148,353 |
| Jun 24, 2025 | 20.09 | 20.60 | 19.96 | 20.30 | 20.30 | 1.50% | 139,852 |
| Jun 23, 2025 | 19.26 | 20.04 | 19.26 | 20.00 | 20.00 | 2.62% | 122,596 |
| Jun 20, 2025 | 19.49 | 19.65 | 19.29 | 19.49 | 19.49 | 0.62% | 178,514 |
| Jun 18, 2025 | 19.50 | 19.78 | 19.36 | 19.37 | 19.37 | -0.21% | 106,049 |
| Jun 17, 2025 | 19.78 | 19.97 | 19.32 | 19.41 | 19.41 | -2.17% | 150,381 |
| Jun 16, 2025 | 20.04 | 20.04 | 19.52 | 19.84 | 19.84 | 0.51% | 122,103 |
| Jun 13, 2025 | 20.14 | 20.33 | 19.54 | 19.74 | 19.74 | -3.42% | 123,964 |
| Jun 12, 2025 | 20.14 | 20.51 | 20.03 | 20.44 | 20.44 | 0.15% | 105,529 |
| Jun 11, 2025 | 20.83 | 21.23 | 20.34 | 20.41 | 20.41 | -1.26% | 182,853 |
| Jun 10, 2025 | 20.17 | 20.78 | 20.08 | 20.67 | 20.67 | 3.51% | 195,124 |
| Jun 9, 2025 | 19.71 | 20.14 | 19.57 | 19.97 | 19.97 | 2.25% | 125,513 |
| Jun 6, 2025 | 19.94 | 20.13 | 19.49 | 19.53 | 19.53 | -0.96% | 125,359 |
| Jun 5, 2025 | 19.68 | 19.89 | 19.36 | 19.72 | 19.72 | 0.72% | 184,384 |
| Jun 4, 2025 | 19.83 | 19.93 | 19.51 | 19.58 | 19.58 | -1.06% | 175,871 |
| Jun 3, 2025 | 19.09 | 19.80 | 18.86 | 19.79 | 19.79 | 3.61% | 150,776 |
| Jun 2, 2025 | 19.04 | 19.24 | 18.73 | 19.10 | 19.10 | -0.26% | 178,931 |
| May 30, 2025 | 19.26 | 19.40 | 18.91 | 19.15 | 19.15 | -1.03% | 153,781 |
| May 29, 2025 | 19.47 | 19.52 | 18.98 | 19.35 | 19.35 | 0.05% | 147,657 |
| May 28, 2025 | 19.48 | 19.71 | 19.20 | 19.34 | 19.34 | -0.97% | 196,629 |
| May 27, 2025 | 19.20 | 19.59 | 18.88 | 19.53 | 19.53 | 3.33% | 199,429 |
| May 23, 2025 | 18.50 | 18.92 | 18.50 | 18.90 | 18.90 | 0.64% | 127,197 |
| May 22, 2025 | 18.90 | 18.92 | 18.58 | 18.78 | 18.78 | -0.69% | 135,600 |
| May 21, 2025 | 19.43 | 19.59 | 18.86 | 18.91 | 18.91 | -4.11% | 137,834 |