Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.6990
+0.0141 (2.06%)
At close: Aug 1, 2025, 4:00 PM
0.6900
-0.0090 (-1.29%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | 2.06% | 330,967 |
| Jul 31, 2025 | 0.72 | 0.74 | 0.66 | 0.68 | 0.68 | -3.11% | 609,863 |
| Jul 30, 2025 | 0.74 | 0.76 | 0.70 | 0.71 | 0.71 | -2.64% | 270,942 |
| Jul 29, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -6.79% | 534,253 |
| Jul 28, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -1.38% | 333,847 |
| Jul 25, 2025 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | 5.03% | 415,045 |
| Jul 24, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -4.80% | 500,606 |
| Jul 23, 2025 | 0.82 | 0.86 | 0.71 | 0.79 | 0.79 | -3.69% | 979,415 |
| Jul 22, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -2.31% | 390,124 |
| Jul 21, 2025 | 0.89 | 0.90 | 0.81 | 0.84 | 0.84 | -5.38% | 456,533 |
| Jul 18, 2025 | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | -3.02% | 377,628 |
| Jul 17, 2025 | 1.07 | 1.09 | 0.87 | 0.92 | 0.92 | -19.03% | 985,297 |
| Jul 16, 2025 | 1.06 | 1.17 | 1.06 | 1.13 | 1.13 | 7.62% | 146,383 |
| Jul 15, 2025 | 1.13 | 1.17 | 1.04 | 1.05 | 1.05 | -7.08% | 240,387 |
| Jul 14, 2025 | 1.05 | 1.30 | 1.05 | 1.13 | 1.13 | 8.65% | 680,197 |
| Jul 11, 2025 | 0.91 | 1.09 | 0.91 | 1.04 | 1.04 | 11.56% | 406,417 |
| Jul 10, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -1.77% | 188,628 |
| Jul 9, 2025 | 0.88 | 0.95 | 0.82 | 0.95 | 0.95 | 2.04% | 2,088,901 |
| Jul 8, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.65% | 85,816 |
| Jul 7, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -0.54% | 44,510 |
| Jul 3, 2025 | 0.89 | 0.95 | 0.88 | 0.91 | 0.91 | 1.12% | 90,083 |
| Jul 2, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 3.30% | 86,380 |
| Jul 1, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 1.18% | 55,299 |
| Jun 30, 2025 | 0.89 | 0.91 | 0.84 | 0.86 | 0.86 | -4.56% | 147,066 |
| Jun 27, 2025 | 0.92 | 0.95 | 0.88 | 0.90 | 0.90 | -3.89% | 82,381 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.99% | 86,234 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 0.41% | 52,761 |
| Jun 24, 2025 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 7.98% | 200,990 |
| Jun 23, 2025 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | 2.12% | 87,606 |
| Jun 20, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.88% | 65,205 |
| Jun 18, 2025 | 0.89 | 0.90 | 0.84 | 0.89 | 0.89 | -0.01% | 58,638 |
| Jun 17, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -4.93% | 95,450 |
| Jun 16, 2025 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 1.39% | 149,182 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -5.61% | 115,799 |
| Jun 12, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 5.87% | 143,429 |
| Jun 11, 2025 | 0.91 | 0.96 | 0.85 | 0.93 | 0.93 | 1.74% | 119,694 |
| Jun 10, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 1.57% | 60,544 |
| Jun 9, 2025 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | -0.43% | 96,275 |
| Jun 6, 2025 | 0.80 | 0.91 | 0.80 | 0.90 | 0.90 | 12.21% | 218,273 |
| Jun 5, 2025 | 0.79 | 0.84 | 0.79 | 0.80 | 0.80 | -2.10% | 68,202 |
| Jun 4, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | 1.61% | 83,314 |
| Jun 3, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | -1.59% | 58,968 |
| Jun 2, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 0.40% | 200,056 |
| May 30, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -1.95% | 112,881 |
| May 29, 2025 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | -0.96% | 57,990 |
| May 28, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 2.44% | 102,119 |
| May 27, 2025 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | 3.78% | 88,473 |
| May 23, 2025 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -1.59% | 107,076 |
| May 22, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 2.94% | 46,102 |
| May 21, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -8.69% | 161,161 |