Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.885
+0.004 (0.21%)
Aug 7, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.21% | 15,633 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | 0.05% | 15,544 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.93% | 44,319 |
| Aug 4, 2025 | 1.90 | 2.04 | 1.85 | 2.02 | 2.02 | 7.45% | 41,427 |
| Aug 1, 2025 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | -1.57% | 19,948 |
| Jul 31, 2025 | 2.05 | 2.07 | 1.86 | 1.91 | 1.91 | -7.73% | 91,933 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -5.05% | 41,117 |
| Jul 29, 2025 | 2.12 | 2.24 | 2.08 | 2.18 | 2.18 | 2.83% | 107,047 |
| Jul 28, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | 3.41% | 35,191 |
| Jul 25, 2025 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | -2.84% | 21,118 |
| Jul 24, 2025 | 2.21 | 2.24 | 2.10 | 2.11 | 2.11 | -5.38% | 53,107 |
| Jul 23, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -3.04% | 22,822 |
| Jul 22, 2025 | 2.18 | 2.31 | 2.12 | 2.30 | 2.30 | 4.55% | 55,717 |
| Jul 21, 2025 | 2.29 | 2.53 | 2.12 | 2.20 | 2.20 | -1.79% | 69,366 |
| Jul 18, 2025 | 2.52 | 2.54 | 2.22 | 2.24 | 2.24 | -9.31% | 107,036 |
| Jul 17, 2025 | 2.42 | 2.58 | 2.34 | 2.47 | 2.47 | 1.23% | 115,056 |
| Jul 16, 2025 | 2.34 | 2.44 | 2.26 | 2.44 | 2.44 | 4.27% | 57,805 |
| Jul 15, 2025 | 2.38 | 2.43 | 2.22 | 2.34 | 2.34 | -2.09% | 263,402 |
| Jul 14, 2025 | 2.24 | 2.57 | 2.23 | 2.39 | 2.39 | 9.33% | 186,182 |
| Jul 11, 2025 | 2.12 | 2.20 | 2.02 | 2.19 | 2.19 | 2.63% | 55,242 |
| Jul 10, 2025 | 2.14 | 2.18 | 2.06 | 2.13 | 2.13 | -3.18% | 66,449 |
| Jul 9, 2025 | 2.29 | 2.30 | 2.15 | 2.20 | 2.20 | -3.08% | 40,417 |
| Jul 8, 2025 | 2.37 | 2.44 | 2.23 | 2.27 | 2.27 | -3.81% | 70,379 |
| Jul 7, 2025 | 2.19 | 2.40 | 2.12 | 2.36 | 2.36 | 12.38% | 160,704 |
| Jul 3, 2025 | 2.10 | 2.15 | 2.05 | 2.10 | 2.10 | -0.47% | 12,078 |
| Jul 2, 2025 | 2.05 | 2.20 | 2.05 | 2.11 | 2.11 | 2.93% | 57,923 |
| Jul 1, 2025 | 2.01 | 2.17 | 2.01 | 2.05 | 2.05 | 0.99% | 69,511 |
| Jun 30, 2025 | 1.86 | 2.13 | 1.86 | 2.03 | 2.03 | 6.84% | 127,707 |
| Jun 27, 2025 | 1.80 | 1.96 | 1.76 | 1.90 | 1.90 | 4.97% | 91,441 |
| Jun 26, 2025 | 1.83 | 1.95 | 1.78 | 1.81 | 1.81 | -1.63% | 49,163 |
| Jun 25, 2025 | 1.96 | 2.00 | 1.82 | 1.84 | 1.84 | -8.46% | 29,858 |
| Jun 24, 2025 | 1.80 | 2.09 | 1.80 | 2.01 | 2.01 | 12.92% | 322,139 |
| Jun 23, 2025 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | - | 37,432 |
| Jun 20, 2025 | 1.82 | 1.84 | 1.72 | 1.78 | 1.78 | -3.78% | 59,490 |
| Jun 18, 2025 | 1.90 | 1.96 | 1.81 | 1.85 | 1.85 | -2.63% | 85,930 |
| Jun 17, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -7.77% | 19,763 |
| Jun 16, 2025 | 1.91 | 2.09 | 1.90 | 2.06 | 2.06 | 5.10% | 100,190 |
| Jun 13, 2025 | 1.93 | 1.98 | 1.87 | 1.96 | 1.96 | -0.51% | 74,526 |
| Jun 12, 2025 | 2.00 | 2.00 | 1.91 | 1.97 | 1.97 | -0.05% | 48,304 |
| Jun 11, 2025 | 2.12 | 2.12 | 1.96 | 1.97 | 1.97 | -6.14% | 102,455 |
| Jun 10, 2025 | 2.09 | 2.15 | 2.07 | 2.10 | 2.10 | 0.96% | 84,989 |
| Jun 9, 2025 | 2.36 | 2.43 | 2.02 | 2.08 | 2.08 | -14.16% | 394,353 |
| Jun 6, 2025 | 2.33 | 2.54 | 2.32 | 2.42 | 2.42 | 3.11% | 257,729 |
| Jun 5, 2025 | 2.55 | 2.55 | 2.35 | 2.35 | 2.35 | -7.48% | 84,242 |
| Jun 4, 2025 | 2.68 | 2.68 | 2.38 | 2.54 | 2.54 | -5.22% | 224,806 |
| Jun 3, 2025 | 2.55 | 2.70 | 2.32 | 2.68 | 2.68 | 6.35% | 288,587 |
| Jun 2, 2025 | 2.20 | 2.58 | 2.09 | 2.52 | 2.52 | 17.21% | 831,664 |
| May 30, 2025 | 2.07 | 2.18 | 2.05 | 2.15 | 2.15 | 0.94% | 41,504 |
| May 29, 2025 | 2.02 | 2.18 | 2.00 | 2.13 | 2.13 | 2.90% | 39,488 |
| May 28, 2025 | 2.17 | 2.17 | 1.98 | 2.07 | 2.07 | -0.48% | 31,097 |