Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.8478
-0.0007 (-0.08%)
At close: Aug 7, 2025, 4:00 PM
0.8500
+0.0022 (0.26%)
Pre-market: Aug 8, 2025, 4:47 AM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.870.950.830.850.85-0.08%1,489,541
Aug 6, 20250.890.890.820.850.85-3.61%900,765
Aug 5, 20250.740.950.740.880.8830.34%7,324,962
Aug 4, 20250.680.700.670.680.68-0.97%500,744
Aug 1, 20250.730.760.660.680.68-6.32%772,501
Jul 31, 20250.760.770.710.730.73-0.36%760,044
Jul 30, 20250.770.780.730.730.73-5.95%510,414
Jul 29, 20250.770.810.750.780.786.40%1,257,624
Jul 28, 20250.760.770.710.730.73-4.93%569,415
Jul 25, 20250.710.780.680.770.777.94%794,752
Jul 24, 20250.760.770.700.710.71-6.07%1,108,715
Jul 23, 20250.780.840.710.760.761.58%1,892,602
Jul 22, 20250.600.800.600.750.7524.78%5,254,292
Jul 21, 20250.610.630.590.600.600.10%1,059,640
Jul 18, 20250.600.630.590.600.603.11%929,478
Jul 17, 20250.570.610.560.580.581.44%715,421
Jul 16, 20250.570.580.540.570.57-2.16%875,613
Jul 15, 20250.600.600.570.580.58-1.32%477,564
Jul 14, 20250.600.600.580.590.59-2.87%589,971
Jul 11, 20250.600.620.580.610.611.57%680,461
Jul 10, 20250.590.650.580.600.603.29%1,422,762
Jul 9, 20250.610.620.580.580.58-4.15%652,517
Jul 8, 20250.570.610.570.610.617.59%1,050,505
Jul 7, 20250.600.600.550.560.56-3.00%1,085,966
Jul 3, 20250.560.590.550.580.587.39%856,769
Jul 2, 20250.520.560.510.540.544.59%1,293,186
Jul 1, 20250.470.530.470.520.526.87%1,203,497
Jun 30, 20250.480.490.460.480.480.48%554,068
Jun 27, 20250.470.500.460.480.48-1.86%1,747,164
Jun 26, 20250.450.490.440.490.499.25%841,187
Jun 25, 20250.450.460.440.450.454.30%397,356
Jun 24, 20250.440.450.430.430.431.18%570,196
Jun 23, 20250.420.460.420.430.43-1.46%534,290
Jun 20, 20250.470.470.430.430.43-2.55%1,058,191
Jun 18, 20250.440.460.440.440.440.59%573,384
Jun 17, 20250.450.470.440.440.44-2.22%363,131
Jun 16, 20250.420.460.420.450.456.81%477,695
Jun 13, 20250.430.440.420.420.42-4.25%848,194
Jun 12, 20250.450.450.440.440.44-2.53%755,529
Jun 11, 20250.470.500.440.450.45-4.89%1,023,884
Jun 10, 20250.470.490.470.470.472.11%894,465
Jun 9, 20250.470.490.450.460.46-0.17%1,532,145
Jun 6, 20250.460.480.450.470.471.24%609,281
Jun 5, 20250.480.480.450.460.46-3.77%665,956
Jun 4, 20250.450.480.450.480.486.63%611,118
Jun 3, 20250.450.480.440.450.452.63%725,385
Jun 2, 20250.410.450.410.440.44-0.18%1,019,729
May 30, 20250.470.470.440.440.44-8.63%1,449,159
May 29, 20250.510.520.470.480.48-5.99%886,542
May 28, 20250.490.510.480.510.515.01%672,992