Skip to main content
logo
NVE Corporation (NVEC)
NASDAQ: NVEC · Real-Time Price · USD
60.79
-2.54 (-4.01%)
At close: Aug 1, 2025, 4:00 PM
60.45
-0.34 (-0.56%)
After-hours: Aug 1, 2025, 7:52 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202561.7862.4560.4060.7960.79-4.01%65,521
Jul 31, 202562.9464.1062.0063.3363.33-0.38%75,260
Jul 30, 202564.7264.7262.9263.5763.57-1.04%42,859
Jul 29, 202563.8064.9962.8764.2464.241.69%39,115
Jul 28, 202564.2764.2762.3863.1763.17-0.43%45,042
Jul 25, 202564.1864.5862.9263.4463.44-0.47%74,223
Jul 24, 202578.6378.6363.3463.7463.74-20.98%119,836
Jul 23, 202580.0181.4779.3680.6680.660.70%41,247
Jul 22, 202580.9881.6079.5080.1080.10-1.18%54,965
Jul 21, 202580.4381.8880.1681.0681.061.74%38,562
Jul 18, 202580.6380.6379.2679.6779.67-0.62%43,848
Jul 17, 202578.6980.9178.5080.1780.171.49%56,891
Jul 16, 202577.5279.1277.1278.9978.991.46%58,376
Jul 15, 202576.2878.2875.9277.8577.851.74%97,507
Jul 14, 202576.1476.6374.6776.5276.521.18%86,067
Jul 11, 202576.2876.3975.0275.6375.63-1.14%112,166
Jul 10, 202575.4577.2375.4576.5076.500.57%73,718
Jul 9, 202575.4776.5874.6376.0776.070.78%133,471
Jul 8, 202575.0076.4374.6575.4875.481.18%168,702
Jul 7, 202575.8076.3574.3474.6074.60-2.48%74,018
Jul 3, 202575.9877.2575.3376.5076.500.14%103,664
Jul 2, 202573.6876.3973.4876.3976.393.16%94,563
Jul 1, 202573.0775.4072.4874.0574.050.60%82,752
Jun 30, 202574.2074.2571.0573.6173.61-0.57%84,568
Jun 27, 202573.9874.2872.9074.0374.03-0.36%169,240
Jun 26, 202572.7774.3070.4174.3074.301.92%53,955
Jun 25, 202571.7572.9471.0872.9072.901.89%100,168
Jun 24, 202571.0572.4571.0571.5571.551.16%66,890
Jun 23, 202568.3170.7768.3170.7370.731.77%30,387
Jun 20, 202570.2770.2767.8169.5069.50-0.61%122,456
Jun 18, 202570.2171.7769.1069.9369.93-0.47%66,009
Jun 17, 202570.6772.3270.0370.2670.26-1.50%122,102
Jun 16, 202569.6771.9169.4071.3371.334.10%60,276
Jun 13, 202570.8471.0368.3668.5268.52-4.74%37,853
Jun 12, 202572.8272.8270.8471.9371.93-1.98%49,380
Jun 11, 202573.8873.8872.2173.3873.38-0.15%58,453
Jun 10, 202573.9875.5073.0073.4973.49-1.16%52,767
Jun 9, 202573.2474.5472.8874.3574.352.64%120,367
Jun 6, 202572.5973.5071.4372.4472.441.47%138,786
Jun 5, 202571.8671.9570.0271.3971.39-0.58%190,900
Jun 4, 202571.4272.7070.3971.8171.81-0.10%61,586
Jun 3, 202569.5871.9267.9471.8871.883.19%118,309
Jun 2, 202571.1672.0669.5369.6669.66-2.11%112,883
May 30, 202572.5374.2171.1571.1671.16-2.63%224,528
May 29, 202573.4174.2972.7373.0873.080.43%30,640
May 28, 202574.9574.9572.5472.7772.77-2.04%25,099
May 27, 202572.9374.8571.1274.2974.293.53%27,673
May 23, 202571.3873.4669.5571.7571.75-1.93%26,867
May 22, 202570.8073.7070.4473.1673.162.59%23,354
May 21, 202569.5273.0069.5071.3171.311.54%40,482