Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
24.00
-2.41 (-9.13%)
At close: Aug 7, 2025, 4:00 PM
24.47
+0.47 (1.96%)
After-hours: Aug 7, 2025, 7:32 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.99 | 24.55 | 22.64 | 24.00 | 24.00 | -9.13% | 21,311,476 |
| Aug 6, 2025 | 26.72 | 26.92 | 26.05 | 26.41 | 26.41 | -0.86% | 12,637,865 |
| Aug 5, 2025 | 26.91 | 27.01 | 26.50 | 26.64 | 26.64 | -0.97% | 7,041,556 |
| Aug 4, 2025 | 27.21 | 27.35 | 26.79 | 26.90 | 26.90 | -0.55% | 7,352,155 |
| Aug 1, 2025 | 27.74 | 27.79 | 27.03 | 27.05 | 27.05 | -2.03% | 5,842,975 |
| Jul 31, 2025 | 27.84 | 28.17 | 27.45 | 27.61 | 27.61 | -1.32% | 5,458,532 |
| Jul 30, 2025 | 28.13 | 28.48 | 27.94 | 27.98 | 27.98 | -0.96% | 4,140,612 |
| Jul 29, 2025 | 28.58 | 28.87 | 28.09 | 28.25 | 28.25 | -0.28% | 5,506,728 |
| Jul 28, 2025 | 28.92 | 29.00 | 28.23 | 28.33 | 28.33 | -2.31% | 3,584,454 |
| Jul 25, 2025 | 28.82 | 29.02 | 28.63 | 29.00 | 29.00 | 0.97% | 2,273,309 |
| Jul 24, 2025 | 28.74 | 28.84 | 28.61 | 28.72 | 28.72 | 0.35% | 3,522,184 |
| Jul 23, 2025 | 29.00 | 29.20 | 28.46 | 28.62 | 28.62 | -1.31% | 4,208,440 |
| Jul 22, 2025 | 29.05 | 29.23 | 28.83 | 29.00 | 29.00 | - | 3,512,811 |
| Jul 21, 2025 | 28.78 | 29.07 | 28.51 | 29.00 | 29.00 | -0.07% | 4,332,685 |
| Jul 18, 2025 | 29.00 | 29.21 | 28.66 | 29.02 | 29.02 | 1.26% | 5,673,249 |
| Jul 17, 2025 | 28.64 | 28.89 | 28.57 | 28.66 | 28.66 | 0.07% | 3,289,017 |
| Jul 16, 2025 | 28.52 | 28.68 | 28.16 | 28.64 | 28.64 | 0.49% | 4,495,709 |
| Jul 15, 2025 | 28.63 | 28.76 | 28.31 | 28.50 | 28.50 | -0.77% | 4,144,832 |
| Jul 14, 2025 | 28.62 | 28.79 | 27.90 | 28.72 | 28.72 | 0.38% | 6,905,295 |
| Jul 11, 2025 | 30.01 | 30.27 | 28.58 | 28.61 | 28.61 | -6.29% | 9,012,439 |
| Jul 10, 2025 | 29.95 | 30.53 | 29.93 | 30.53 | 30.53 | 1.60% | 4,578,320 |
| Jul 9, 2025 | 30.64 | 30.64 | 29.93 | 30.05 | 30.05 | -1.28% | 3,887,415 |
| Jul 8, 2025 | 30.29 | 30.96 | 29.90 | 30.44 | 30.44 | -0.85% | 4,587,175 |
| Jul 7, 2025 | 30.07 | 30.98 | 29.96 | 30.70 | 30.70 | 2.54% | 9,913,831 |
| Jul 3, 2025 | 30.21 | 30.44 | 29.88 | 29.94 | 29.94 | -0.53% | 4,293,903 |
| Jul 2, 2025 | 29.95 | 30.38 | 29.64 | 30.10 | 30.10 | 1.83% | 13,184,320 |
| Jul 1, 2025 | 29.47 | 29.76 | 29.26 | 29.56 | 29.56 | -0.20% | 6,018,304 |
| Jun 30, 2025 | 29.10 | 29.70 | 28.99 | 29.62 | 29.62 | 0.92% | 7,572,132 |
| Jun 27, 2025 | 29.01 | 29.58 | 28.83 | 29.35 | 29.35 | 0.93% | 43,573,237 |
| Jun 26, 2025 | 29.17 | 29.62 | 28.98 | 29.08 | 29.08 | -0.17% | 8,453,271 |
| Jun 25, 2025 | 29.63 | 29.63 | 28.84 | 29.13 | 29.13 | -1.69% | 6,172,772 |
| Jun 24, 2025 | 30.03 | 30.12 | 29.19 | 29.63 | 29.63 | -1.50% | 8,612,130 |
| Jun 23, 2025 | 29.55 | 30.18 | 29.42 | 30.08 | 30.08 | -0.76% | 6,785,153 |
| Jun 20, 2025 | 30.15 | 30.46 | 29.72 | 30.31 | 30.31 | 1.00% | 6,813,182 |
| Jun 18, 2025 | 30.15 | 30.79 | 29.94 | 30.01 | 30.01 | -0.17% | 7,922,374 |
| Jun 17, 2025 | 29.57 | 30.21 | 29.56 | 30.06 | 30.06 | 1.18% | 4,936,512 |
| Jun 16, 2025 | 29.66 | 30.04 | 29.50 | 29.71 | 29.71 | 0.30% | 6,346,956 |
| Jun 13, 2025 | 29.02 | 29.85 | 28.84 | 29.62 | 29.62 | 1.37% | 7,331,287 |
| Jun 12, 2025 | 28.89 | 29.36 | 28.70 | 29.22 | 29.22 | 1.32% | 5,944,147 |
| Jun 11, 2025 | 29.49 | 29.60 | 28.49 | 28.84 | 28.84 | -1.47% | 6,059,498 |
| Jun 10, 2025 | 29.64 | 29.73 | 28.63 | 29.27 | 29.27 | -0.98% | 12,613,225 |
| Jun 9, 2025 | 31.35 | 31.35 | 28.93 | 29.56 | 29.56 | -6.10% | 15,528,515 |
| Jun 6, 2025 | 31.01 | 31.49 | 30.63 | 31.48 | 31.48 | 2.24% | 7,244,271 |
| Jun 5, 2025 | 31.25 | 31.42 | 30.62 | 30.79 | 30.69 | -1.88% | 8,098,532 |
| Jun 4, 2025 | 32.10 | 32.10 | 31.23 | 31.38 | 31.28 | -1.57% | 7,554,506 |
| Jun 3, 2025 | 32.38 | 32.44 | 31.74 | 31.88 | 31.78 | -0.84% | 4,822,682 |
| Jun 2, 2025 | 32.92 | 33.04 | 31.56 | 32.15 | 32.05 | -2.78% | 6,271,028 |
| May 30, 2025 | 32.84 | 33.17 | 32.76 | 33.07 | 32.97 | 0.73% | 7,417,747 |
| May 29, 2025 | 32.71 | 32.99 | 32.09 | 32.83 | 32.73 | 0.37% | 2,838,886 |
| May 28, 2025 | 32.85 | 33.29 | 32.57 | 32.71 | 32.61 | 1.52% | 5,724,920 |