Theseus Pharmaceuticals, Inc. (THRX)
Feb 14, 2024 - THRX was delisted (reason: acquired by Concentra Biosciences)
4.060
0.00 (0.00%)
Inactive · Last trade price
on Feb 13, 2024
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Feb 13, 2024 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 3,123,140 |
| Feb 12, 2024 | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | -0.25% | 231,099 |
| Feb 9, 2024 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | 0.25% | 121,983 |
| Feb 8, 2024 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 327,404 |
| Feb 7, 2024 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | - | 1,848,711 |
| Feb 6, 2024 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.25% | 149,460 |
| Feb 5, 2024 | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | 0.25% | 610,101 |
| Feb 2, 2024 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 187,714 |
| Feb 1, 2024 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.49% | 824,644 |
| Jan 31, 2024 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | - | 541,654 |
| Jan 30, 2024 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | 0.74% | 578,958 |
| Jan 29, 2024 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | 0.75% | 264,348 |
| Jan 26, 2024 | 4.01 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 176,861 |
| Jan 25, 2024 | 4.02 | 4.03 | 3.99 | 3.99 | 3.99 | -0.25% | 292,075 |
| Jan 24, 2024 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | - | 165,670 |
| Jan 23, 2024 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 261,982 |
| Jan 22, 2024 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -0.25% | 441,783 |
| Jan 19, 2024 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | - | 513,574 |
| Jan 18, 2024 | 4.01 | 4.03 | 3.98 | 4.00 | 4.00 | -0.25% | 378,233 |
| Jan 17, 2024 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.50% | 530,569 |
| Jan 16, 2024 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.99% | 379,679 |
| Jan 12, 2024 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | 1.00% | 264,848 |
| Jan 11, 2024 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | 0.25% | 426,540 |
| Jan 10, 2024 | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.25% | 211,268 |
| Jan 9, 2024 | 4.00 | 4.02 | 3.99 | 3.99 | 3.99 | -0.25% | 241,020 |
| Jan 8, 2024 | 3.98 | 4.03 | 3.98 | 4.00 | 4.00 | 0.76% | 679,138 |
| Jan 5, 2024 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 345,237 |
| Jan 4, 2024 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | 0.25% | 1,440,153 |
| Jan 3, 2024 | 4.03 | 4.03 | 3.95 | 3.98 | 3.98 | -0.50% | 1,081,883 |
| Jan 2, 2024 | 4.05 | 4.13 | 3.97 | 4.00 | 4.00 | -1.23% | 1,126,885 |
| Dec 29, 2023 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -3.11% | 197,630 |
| Dec 28, 2023 | 4.13 | 4.19 | 4.12 | 4.18 | 4.18 | 0.48% | 192,112 |
| Dec 27, 2023 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | 0.48% | 94,268 |
| Dec 26, 2023 | 4.06 | 4.16 | 4.04 | 4.14 | 4.14 | 0.98% | 251,260 |
| Dec 22, 2023 | 3.99 | 4.15 | 3.97 | 4.10 | 4.10 | 10.81% | 1,683,550 |
| Dec 21, 2023 | 3.72 | 3.83 | 3.69 | 3.70 | 3.70 | 1.37% | 188,204 |
| Dec 20, 2023 | 3.79 | 3.85 | 3.65 | 3.65 | 3.65 | -3.69% | 301,912 |
| Dec 19, 2023 | 3.73 | 3.82 | 3.72 | 3.79 | 3.79 | 2.71% | 100,370 |
| Dec 18, 2023 | 3.77 | 3.77 | 3.68 | 3.69 | 3.69 | -1.60% | 88,886 |
| Dec 15, 2023 | 3.85 | 3.86 | 3.69 | 3.75 | 3.75 | -1.57% | 255,415 |
| Dec 14, 2023 | 3.83 | 3.92 | 3.79 | 3.81 | 3.81 | 0.53% | 138,823 |
| Dec 13, 2023 | 3.70 | 3.89 | 3.69 | 3.79 | 3.79 | 2.16% | 326,011 |
| Dec 12, 2023 | 3.73 | 3.76 | 3.65 | 3.71 | 3.71 | -0.54% | 484,006 |
| Dec 11, 2023 | 3.77 | 3.78 | 3.72 | 3.73 | 3.73 | -1.32% | 144,807 |
| Dec 8, 2023 | 3.73 | 3.82 | 3.73 | 3.78 | 3.78 | 0.27% | 153,705 |
| Dec 7, 2023 | 3.78 | 3.82 | 3.75 | 3.77 | 3.77 | -1.31% | 114,388 |
| Dec 6, 2023 | 3.79 | 3.90 | 3.73 | 3.82 | 3.82 | 1.60% | 146,643 |
| Dec 5, 2023 | 3.86 | 3.87 | 3.72 | 3.76 | 3.76 | -2.59% | 160,705 |