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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.87 | 0.95 | 0.83 | 0.85 | 0.85 | -0.08% | 1,489,541 |
Aug 6, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -3.61% | 900,765 |
Aug 5, 2025 | 0.74 | 0.95 | 0.74 | 0.88 | 0.88 | 30.34% | 7,324,962 |
Aug 4, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -0.97% | 500,744 |
Aug 1, 2025 | 0.73 | 0.76 | 0.66 | 0.68 | 0.68 | -6.32% | 772,501 |
Jul 31, 2025 | 0.76 | 0.77 | 0.71 | 0.73 | 0.73 | -0.36% | 760,044 |
Jul 30, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -5.95% | 510,414 |
Jul 29, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | 6.40% | 1,257,624 |
Jul 28, 2025 | 0.76 | 0.77 | 0.71 | 0.73 | 0.73 | -4.93% | 569,415 |
Jul 25, 2025 | 0.71 | 0.78 | 0.68 | 0.77 | 0.77 | 7.94% | 794,752 |
Jul 24, 2025 | 0.76 | 0.77 | 0.70 | 0.71 | 0.71 | -6.07% | 1,108,715 |
Jul 23, 2025 | 0.78 | 0.84 | 0.71 | 0.76 | 0.76 | 1.58% | 1,892,602 |
Jul 22, 2025 | 0.60 | 0.80 | 0.60 | 0.75 | 0.75 | 24.78% | 5,254,292 |
Jul 21, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | 0.10% | 1,059,640 |
Jul 18, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | 3.11% | 929,478 |
Jul 17, 2025 | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | 1.44% | 715,421 |
Jul 16, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | -2.16% | 875,613 |
Jul 15, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -1.32% | 477,564 |
Jul 14, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -2.87% | 589,971 |
Jul 11, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 1.57% | 680,461 |
Jul 10, 2025 | 0.59 | 0.65 | 0.58 | 0.60 | 0.60 | 3.29% | 1,422,762 |
Jul 9, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -4.15% | 652,517 |
Jul 8, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.59% | 1,050,505 |
Jul 7, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -3.00% | 1,085,966 |
Jul 3, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 7.39% | 856,769 |
Jul 2, 2025 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | 4.59% | 1,293,186 |
Jul 1, 2025 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 6.87% | 1,203,497 |
Jun 30, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.48% | 554,068 |
Jun 27, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | -1.86% | 1,747,164 |
Jun 26, 2025 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 9.25% | 841,187 |
Jun 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 4.30% | 397,356 |
Jun 24, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 1.18% | 570,196 |
Jun 23, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | -1.46% | 534,290 |
Jun 20, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -2.55% | 1,058,191 |
Jun 18, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.59% | 573,384 |
Jun 17, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 363,131 |
Jun 16, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 6.81% | 477,695 |
Jun 13, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -4.25% | 848,194 |
Jun 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.53% | 755,529 |
Jun 11, 2025 | 0.47 | 0.50 | 0.44 | 0.45 | 0.45 | -4.89% | 1,023,884 |
Jun 10, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 2.11% | 894,465 |
Jun 9, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -0.17% | 1,532,145 |
Jun 6, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.24% | 609,281 |
Jun 5, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.77% | 665,956 |
Jun 4, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.63% | 611,118 |
Jun 3, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 2.63% | 725,385 |
Jun 2, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | -0.18% | 1,019,729 |
May 30, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -8.63% | 1,449,159 |
May 29, 2025 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -5.99% | 886,542 |
May 28, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 5.01% | 672,992 |