NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
11.10
-0.26 (-2.29%)
At close: Aug 1, 2025, 4:00 PM
11.30
+0.20 (1.80%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.1011.3510.6711.1011.10-2.29%2,408,165
Jul 31, 202511.2311.5911.1311.3611.360.18%2,022,962
Jul 30, 202511.5011.6111.1111.3411.34-0.79%2,268,323
Jul 29, 202511.4011.5411.1811.4311.430.35%1,844,111
Jul 28, 202511.5011.8511.2411.3911.390.62%2,561,009
Jul 25, 202511.7611.7811.2211.3211.32-1.57%2,024,955
Jul 24, 202511.2111.6211.1211.5011.502.31%1,935,406
Jul 23, 202511.0911.4911.0611.2411.241.35%1,735,685
Jul 22, 202511.3811.4611.0711.0911.09-2.89%2,369,454
Jul 21, 202512.0812.0811.4011.4211.42-4.83%3,124,137
Jul 18, 202511.5412.1211.5412.0012.003.99%2,953,964
Jul 17, 202511.4811.6411.2511.5411.540.87%2,888,075
Jul 16, 202511.4411.5211.1011.4411.44-3,068,341
Jul 15, 202511.2011.4810.9211.4411.441.96%3,763,018
Jul 14, 202510.8811.4410.5911.2211.224.18%7,070,714
Jul 11, 20259.4210.799.3410.7710.7716.94%9,729,879
Jul 10, 20258.989.308.899.219.212.33%1,732,335
Jul 9, 20259.199.278.999.009.00-1.32%2,172,406
Jul 8, 20259.139.208.919.129.12-2,121,844
Jul 7, 20259.089.318.989.129.12-0.22%2,738,598
Jul 3, 20258.969.158.909.149.142.24%1,265,192
Jul 2, 20258.729.028.618.948.943.83%2,612,023
Jul 1, 20258.878.918.578.618.61-3.37%2,120,380
Jun 30, 20258.759.048.658.918.912.53%3,451,773
Jun 27, 20258.798.988.568.698.69-0.80%4,686,921
Jun 26, 20258.618.898.578.768.761.74%2,153,636
Jun 25, 20259.219.218.578.618.61-6.41%3,744,471
Jun 24, 20258.769.428.629.209.2011.79%9,654,225
Jun 23, 20258.408.478.098.238.23-2.49%1,651,791
Jun 20, 20258.558.678.438.448.44-0.24%1,697,234
Jun 18, 20258.398.608.308.468.460.83%1,690,263
Jun 17, 20258.348.538.268.398.391.08%1,563,801
Jun 16, 20258.228.468.168.308.30-0.24%1,790,503
Jun 13, 20258.628.748.208.328.32-1.42%2,401,679
Jun 12, 20258.468.618.328.448.44-1,172,211
Jun 11, 20258.418.638.328.448.440.84%1,932,989
Jun 10, 20258.338.648.298.378.370.97%2,035,455
Jun 9, 20258.398.518.198.298.29-0.24%2,521,605
Jun 6, 20258.198.488.168.318.312.21%1,329,128
Jun 5, 20258.478.558.118.138.13-3.21%1,959,719
Jun 4, 20258.278.438.048.408.402.19%1,930,546
Jun 3, 20257.918.317.878.228.223.92%1,850,767
Jun 2, 20258.368.427.857.917.91-4.47%2,042,729
May 30, 20257.608.367.528.288.287.95%4,047,467
May 29, 20258.008.277.647.677.67-0.13%2,076,399
May 28, 20257.597.717.537.687.681.32%749,158
May 27, 20257.647.777.547.587.580.66%1,197,716
May 23, 20257.287.617.197.537.531.35%1,694,851
May 22, 20257.197.487.027.437.432.48%1,989,840
May 21, 20257.277.387.037.257.25-1.76%1,983,041