Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

37.20

+0.01 (0.03%)

At close: Aug 1, 2025, 4:00 PM

37.19

-0.01 (-0.03%)

After-hours: Aug 1, 2025, 7:00 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.27	37.38	36.98	37.20	37.20	0.03%	854,685
Jul 31, 2025	37.00	37.31	36.87	37.19	37.19	0.22%	798,587
Jul 30, 2025	36.81	37.17	36.81	37.11	37.11	0.32%	957,216
Jul 29, 2025	36.77	37.03	36.67	36.99	36.99	0.49%	901,353
Jul 28, 2025	36.77	36.86	36.62	36.81	36.81	0.11%	670,151
Jul 25, 2025	37.58	37.79	36.61	36.77	36.77	-0.86%	1,493,742
Jul 24, 2025	37.25	37.33	37.06	37.09	37.09	-0.80%	824,894
Jul 23, 2025	37.00	37.41	36.87	37.39	37.39	0.51%	978,303
Jul 22, 2025	36.84	37.35	36.77	37.20	37.20	1.31%	939,400
Jul 21, 2025	37.33	37.45	36.70	36.72	36.72	-1.42%	921,533
Jul 18, 2025	37.40	37.51	37.09	37.25	37.25	0.16%	870,955
Jul 17, 2025	36.85	37.26	36.38	37.19	37.19	0.24%	973,966
Jul 16, 2025	37.16	37.26	36.57	37.10	37.10	-0.24%	988,091
Jul 15, 2025	37.39	37.54	36.98	37.19	37.19	-0.24%	667,756
Jul 14, 2025	36.82	37.29	36.70	37.28	37.28	1.14%	759,222
Jul 11, 2025	36.71	37.06	36.67	36.86	36.86	0.08%	626,131
Jul 10, 2025	36.34	36.86	36.18	36.83	36.83	0.99%	1,066,563
Jul 9, 2025	36.67	36.70	36.43	36.47	36.47	-0.30%	715,184
Jul 8, 2025	36.27	36.65	36.09	36.58	36.58	0.88%	1,007,449
Jul 7, 2025	37.18	37.22	36.17	36.26	36.26	-2.84%	1,372,878
Jul 3, 2025	37.33	37.43	37.18	37.32	37.32	-0.19%	482,443
Jul 2, 2025	37.50	37.63	37.01	37.39	37.39	0.08%	1,400,425
Jul 1, 2025	37.50	37.51	36.96	37.36	37.36	-0.40%	1,223,233
Jun 30, 2025	37.10	37.70	36.97	37.51	37.51	0.81%	1,146,339
Jun 27, 2025	37.85	37.86	37.02	37.21	37.21	-1.79%	2,801,218
Jun 26, 2025	37.16	38.07	37.02	37.89	37.89	3.27%	2,548,199
Jun 25, 2025	36.79	36.84	36.54	36.69	36.69	-0.65%	1,177,919
Jun 24, 2025	36.76	37.13	36.57	36.93	36.93	0.22%	1,434,831
Jun 23, 2025	37.38	37.84	36.80	36.85	36.85	-1.79%	3,014,999
Jun 20, 2025	37.03	37.71	37.00	37.52	37.52	1.79%	2,550,723
Jun 18, 2025	37.83	38.04	36.48	36.86	36.86	-2.82%	2,367,887
Jun 17, 2025	37.59	38.15	37.53	37.93	37.93	0.85%	1,204,387
Jun 16, 2025	37.91	38.08	37.45	37.61	37.61	-2.21%	1,793,882
Jun 13, 2025	38.41	38.96	37.95	38.46	37.93	1.05%	1,496,899
Jun 12, 2025	37.70	38.06	37.52	38.06	37.54	1.36%	816,254
Jun 11, 2025	37.70	37.70	37.24	37.55	37.04	0.40%	1,184,664
Jun 10, 2025	37.51	37.82	37.35	37.40	36.89	0.24%	1,038,135
Jun 9, 2025	37.54	37.59	37.03	37.31	36.80	-0.67%	2,458,288
Jun 6, 2025	37.77	37.90	37.54	37.56	37.05	-0.53%	876,886
Jun 5, 2025	37.95	38.03	37.72	37.76	37.24	-0.03%	867,087
Jun 4, 2025	38.10	38.24	37.77	37.77	37.25	-0.55%	878,249
Jun 3, 2025	37.92	38.21	37.66	37.98	37.46	0.05%	1,050,356
Jun 2, 2025	37.75	37.97	37.52	37.96	37.44	1.28%	1,373,123
May 30, 2025	37.30	37.57	37.03	37.48	36.97	0.54%	1,504,892
May 29, 2025	37.68	37.68	37.04	37.28	36.77	-0.27%	2,765,947
May 28, 2025	37.78	37.78	37.35	37.38	36.87	-0.90%	2,305,434
May 27, 2025	37.70	37.98	37.62	37.72	37.20	0.48%	2,539,613
May 23, 2025	37.10	37.71	36.99	37.54	37.03	1.05%	1,151,616
May 22, 2025	37.23	37.35	36.87	37.15	36.64	-0.43%	1,801,106
May 21, 2025	37.54	37.70	37.31	37.31	36.80	-0.72%	1,623,554