Theseus Pharmaceuticals, Inc. (THRX)
Feb 14, 2024 - THRX was delisted (reason: acquired by Concentra Biosciences)
4.060
0.00 (0.00%)
Last trade price
on Feb 13, 2024
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 |
| Dec 4, 2023 | 3.79 | 3.96 | 3.79 | 3.86 | 3.86 | - | 221,133 |
| Dec 1, 2023 | 3.82 | 3.89 | 3.76 | 3.86 | 3.86 | 1.31% | 189,146 |
| Nov 30, 2023 | 3.84 | 3.94 | 3.77 | 3.81 | 3.81 | 0.79% | 166,210 |
| Nov 29, 2023 | 3.76 | 3.82 | 3.68 | 3.78 | 3.78 | 1.61% | 574,644 |
| Nov 28, 2023 | 3.78 | 3.88 | 3.61 | 3.72 | 3.72 | -2.11% | 1,402,596 |
| Nov 27, 2023 | 3.80 | 3.91 | 3.71 | 3.80 | 3.80 | 4.97% | 1,349,374 |
| Nov 24, 2023 | 3.50 | 3.63 | 3.46 | 3.62 | 3.62 | 4.93% | 196,509 |
| Nov 22, 2023 | 3.42 | 3.52 | 3.39 | 3.45 | 3.45 | 1.47% | 112,869 |
| Nov 21, 2023 | 3.40 | 3.47 | 3.36 | 3.40 | 3.40 | 0.89% | 140,193 |
| Nov 20, 2023 | 3.34 | 3.52 | 3.32 | 3.37 | 3.37 | -2.88% | 383,769 |
| Nov 17, 2023 | 3.43 | 3.48 | 3.32 | 3.47 | 3.47 | 1.17% | 439,480 |
| Nov 16, 2023 | 3.32 | 3.55 | 3.26 | 3.43 | 3.43 | 3.94% | 1,062,178 |
| Nov 15, 2023 | 3.26 | 3.50 | 3.19 | 3.30 | 3.30 | 2.80% | 2,145,745 |
| Nov 14, 2023 | 3.05 | 3.40 | 2.92 | 3.21 | 3.21 | 50.00% | 23,763,742 |
| Nov 13, 2023 | 2.05 | 2.23 | 2.05 | 2.14 | 2.14 | 0.94% | 441,425 |
| Nov 10, 2023 | 2.20 | 2.20 | 2.08 | 2.12 | 2.12 | -1.40% | 86,878 |
| Nov 9, 2023 | 2.22 | 2.22 | 2.11 | 2.15 | 2.15 | -2.71% | 109,559 |
| Nov 8, 2023 | 2.32 | 2.32 | 2.17 | 2.21 | 2.21 | -3.49% | 46,140 |
| Nov 7, 2023 | 2.30 | 2.37 | 2.21 | 2.29 | 2.29 | -0.87% | 31,464 |
| Nov 6, 2023 | 2.48 | 2.64 | 2.30 | 2.31 | 2.31 | -5.33% | 139,910 |
| Nov 3, 2023 | 2.28 | 2.45 | 2.22 | 2.44 | 2.44 | 8.44% | 106,723 |
| Nov 2, 2023 | 2.20 | 2.29 | 2.16 | 2.25 | 2.25 | 2.27% | 338,395 |
| Nov 1, 2023 | 2.24 | 2.26 | 2.15 | 2.20 | 2.20 | -4.35% | 77,147 |
| Oct 31, 2023 | 2.29 | 2.45 | 2.27 | 2.30 | 2.30 | -0.43% | 105,787 |
| Oct 30, 2023 | 2.18 | 2.33 | 2.16 | 2.31 | 2.31 | 7.44% | 41,766 |
| Oct 27, 2023 | 2.26 | 2.30 | 2.12 | 2.15 | 2.15 | -4.02% | 51,459 |
| Oct 26, 2023 | 2.20 | 2.29 | 2.18 | 2.24 | 2.24 | 1.36% | 50,915 |
| Oct 25, 2023 | 2.33 | 2.33 | 2.20 | 2.21 | 2.21 | -5.56% | 107,442 |
| Oct 24, 2023 | 2.36 | 2.49 | 2.29 | 2.34 | 2.34 | - | 99,742 |
| Oct 23, 2023 | 2.32 | 2.39 | 2.28 | 2.34 | 2.34 | 0.43% | 41,719 |
| Oct 20, 2023 | 2.34 | 2.39 | 2.28 | 2.33 | 2.33 | 0.43% | 75,524 |
| Oct 19, 2023 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | -4.92% | 57,580 |
| Oct 18, 2023 | 2.55 | 2.55 | 2.41 | 2.44 | 2.44 | -3.94% | 97,652 |
| Oct 17, 2023 | 2.43 | 2.58 | 2.43 | 2.54 | 2.54 | 4.53% | 64,507 |
| Oct 16, 2023 | 2.34 | 2.50 | 2.30 | 2.43 | 2.43 | 3.40% | 93,488 |
| Oct 13, 2023 | 2.35 | 2.42 | 2.30 | 2.35 | 2.35 | - | 52,728 |
| Oct 12, 2023 | 2.44 | 2.44 | 2.28 | 2.35 | 2.35 | -3.29% | 145,558 |
| Oct 11, 2023 | 2.41 | 2.56 | 2.38 | 2.43 | 2.43 | 0.83% | 73,249 |
| Oct 10, 2023 | 2.51 | 2.61 | 2.39 | 2.41 | 2.41 | -3.60% | 173,377 |
| Oct 9, 2023 | 2.51 | 2.52 | 2.46 | 2.50 | 2.50 | -0.79% | 42,443 |
| Oct 6, 2023 | 2.55 | 2.63 | 2.46 | 2.52 | 2.52 | -2.70% | 37,517 |
| Oct 5, 2023 | 2.41 | 2.61 | 2.41 | 2.59 | 2.59 | 4.86% | 78,217 |
| Oct 4, 2023 | 2.55 | 2.55 | 2.41 | 2.47 | 2.47 | -1.20% | 43,889 |
| Oct 3, 2023 | 2.56 | 2.57 | 2.40 | 2.50 | 2.50 | -2.72% | 101,249 |
| Oct 2, 2023 | 2.68 | 2.68 | 2.56 | 2.57 | 2.57 | -4.46% | 91,717 |
| Sep 29, 2023 | 2.71 | 2.73 | 2.60 | 2.69 | 2.69 | 0.37% | 232,212 |
| Sep 28, 2023 | 2.71 | 2.71 | 2.62 | 2.68 | 2.68 | -1.11% | 33,621 |
| Sep 27, 2023 | 2.76 | 2.76 | 2.65 | 2.71 | 2.71 | -0.37% | 91,433 |