Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
1.260
0.00 (0.00%)
At close: Nov 20, 2024, 4:00 PM
1.400
+0.140 (11.10%)
After-hours: Nov 20, 2024, 7:57 PM EST
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | - | 60,073 |
| Nov 19, 2024 | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | 1.61% | 114,525 |
| Nov 18, 2024 | 1.41 | 1.43 | 1.24 | 1.24 | 1.24 | -8.82% | 182,807 |
| Nov 15, 2024 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 85,501 |
| Nov 14, 2024 | 1.41 | 1.44 | 1.31 | 1.35 | 1.35 | -4.93% | 157,267 |
| Nov 13, 2024 | 1.45 | 1.53 | 1.37 | 1.42 | 1.42 | -0.70% | 194,295 |
| Nov 12, 2024 | 1.79 | 1.80 | 1.40 | 1.43 | 1.43 | -23.12% | 629,252 |
| Nov 11, 2024 | 2.07 | 2.07 | 1.83 | 1.86 | 1.86 | -6.53% | 239,266 |
| Nov 8, 2024 | 2.17 | 2.19 | 1.98 | 1.99 | 1.99 | -7.87% | 258,396 |
| Nov 7, 2024 | 1.98 | 2.22 | 1.95 | 2.16 | 2.16 | 9.64% | 655,378 |
| Nov 6, 2024 | 1.88 | 2.07 | 1.88 | 1.97 | 1.97 | - | 463,445 |
| Nov 5, 2024 | 1.99 | 2.13 | 1.94 | 1.97 | 1.97 | -4.83% | 1,003,584 |
| Nov 4, 2024 | 1.89 | 2.08 | 1.75 | 2.07 | 2.07 | 4.02% | 2,087,741 |
| Nov 1, 2024 | 2.19 | 2.64 | 1.76 | 1.99 | 1.99 | 36.30% | 85,595,228 |
| Oct 31, 2024 | 1.50 | 1.52 | 1.40 | 1.46 | 1.46 | -1.35% | 3,577,958 |
| Oct 30, 2024 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 110,637 |
| Oct 29, 2024 | 1.51 | 1.54 | 1.43 | 1.47 | 1.47 | -3.29% | 56,290 |
| Oct 28, 2024 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 78,710 |
| Oct 25, 2024 | 1.46 | 1.57 | 1.46 | 1.53 | 1.53 | 2.00% | 130,209 |
| Oct 24, 2024 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 135,020 |
| Oct 23, 2024 | 1.49 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 53,022 |
| Oct 22, 2024 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 62,870 |
| Oct 21, 2024 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 68,755 |
| Oct 18, 2024 | 1.49 | 1.52 | 1.43 | 1.49 | 1.49 | 2.76% | 138,787 |
| Oct 17, 2024 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | -0.68% | 99,677 |
| Oct 16, 2024 | 1.40 | 1.47 | 1.37 | 1.46 | 1.46 | 5.04% | 411,217 |
| Oct 15, 2024 | 1.41 | 1.44 | 1.32 | 1.39 | 1.39 | 0.36% | 100,833 |
| Oct 14, 2024 | 1.50 | 1.53 | 1.37 | 1.39 | 1.39 | -8.28% | 169,093 |
| Oct 11, 2024 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 203,782 |
| Oct 10, 2024 | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | -5.45% | 200,814 |
| Oct 9, 2024 | 1.52 | 1.75 | 1.51 | 1.65 | 1.65 | 7.14% | 402,116 |
| Oct 8, 2024 | 1.64 | 1.65 | 1.50 | 1.54 | 1.54 | -5.52% | 367,007 |
| Oct 7, 2024 | 1.64 | 1.73 | 1.50 | 1.63 | 1.63 | -2.98% | 624,499 |
| Oct 4, 2024 | 1.76 | 1.76 | 1.48 | 1.68 | 1.68 | -6.15% | 1,239,641 |
| Oct 3, 2024 | 1.85 | 1.93 | 1.51 | 1.79 | 1.79 | 44.35% | 76,665,323 |
| Oct 2, 2024 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 95,073 |
| Oct 1, 2024 | 1.35 | 1.37 | 1.24 | 1.28 | 1.28 | -7.25% | 175,431 |
| Sep 30, 2024 | 1.40 | 1.48 | 1.32 | 1.38 | 1.38 | -7.38% | 309,005 |
| Sep 27, 2024 | 1.69 | 1.76 | 1.44 | 1.49 | 1.49 | -26.96% | 1,909,061 |
| Sep 26, 2024 | 2.30 | 2.30 | 1.78 | 2.04 | 2.04 | -13.92% | 1,824,714 |
| Sep 25, 2024 | 3.24 | 3.37 | 2.32 | 2.37 | 2.37 | -27.30% | 394,412 |
| Sep 24, 2024 | 3.44 | 3.71 | 3.25 | 3.26 | 3.26 | -4.68% | 47,828 |
| Sep 23, 2024 | 3.72 | 3.80 | 3.40 | 3.42 | 3.42 | -10.00% | 136,947 |
| Sep 20, 2024 | 3.61 | 4.03 | 3.61 | 3.80 | 3.80 | 0.26% | 146,342 |
| Sep 19, 2024 | 3.95 | 4.04 | 3.58 | 3.79 | 3.79 | -4.05% | 125,639 |
| Sep 18, 2024 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | -3.66% | 23,197 |
| Sep 17, 2024 | 3.88 | 4.20 | 3.80 | 4.10 | 4.10 | 6.49% | 109,849 |
| Sep 16, 2024 | 3.98 | 4.29 | 3.75 | 3.85 | 3.85 | -5.17% | 134,466 |
| Sep 13, 2024 | 3.78 | 4.19 | 3.69 | 4.06 | 4.06 | 12.78% | 216,977 |
| Sep 12, 2024 | 3.81 | 3.89 | 3.50 | 3.60 | 3.60 | -7.46% | 65,505 |
| Sep 11, 2024 | 3.01 | 4.20 | 3.01 | 3.89 | 3.89 | 0.26% | 138,341 |
| Sep 10, 2024 | 4.13 | 4.49 | 3.75 | 3.88 | 3.88 | -6.73% | 118,902 |
| Sep 9, 2024 | 3.82 | 4.53 | 3.75 | 4.16 | 4.16 | -4.81% | 213,240 |
| Sep 6, 2024 | 3.17 | 4.97 | 3.15 | 4.37 | 4.37 | 35.71% | 1,006,204 |
| Sep 5, 2024 | 3.01 | 3.72 | 3.01 | 3.22 | 3.22 | 3.87% | 414,176 |
| Sep 4, 2024 | 3.81 | 3.97 | 3.07 | 3.10 | 3.10 | -24.57% | 365,460 |
| Sep 3, 2024 | 5.55 | 5.67 | 3.84 | 4.11 | 4.11 | -30.34% | 840,555 |
| Aug 30, 2024 | 6.18 | 7.15 | 4.95 | 5.90 | 5.90 | 25.53% | 26,144,063 |
| Aug 29, 2024 | 3.77 | 5.17 | 3.40 | 4.70 | 4.70 | 34.29% | 5,768,462 |
| Aug 28, 2024 | 3.35 | 3.79 | 3.28 | 3.50 | 3.50 | 4.17% | 964,489 |
| Aug 27, 2024 | 3.20 | 3.46 | 3.02 | 3.36 | 3.36 | 1.97% | 65,352 |
| Aug 26, 2024 | 4.20 | 4.20 | 3.13 | 3.30 | 3.30 | -8.47% | 177,549 |
| Aug 23, 2024 | 3.27 | 5.78 | 3.26 | 3.60 | 3.60 | 10.67% | 889,073 |
| Aug 22, 2024 | 3.20 | 3.50 | 3.20 | 3.25 | 3.25 | -0.67% | 24,161 |
| Aug 21, 2024 | 3.38 | 3.50 | 3.13 | 3.28 | 3.28 | -1.44% | 45,384 |
| Aug 20, 2024 | 3.51 | 3.69 | 3.29 | 3.32 | 3.32 | -5.19% | 42,512 |
| Aug 19, 2024 | 4.52 | 4.52 | 2.67 | 3.51 | 3.51 | -30.22% | 126,885 |
| Aug 16, 2024 | 4.88 | 5.25 | 4.84 | 5.02 | 5.02 | 0.70% | 23,431 |
| Aug 15, 2024 | 4.86 | 5.08 | 4.78 | 4.99 | 4.99 | 3.31% | 5,335 |
| Aug 14, 2024 | 5.25 | 5.25 | 4.75 | 4.83 | 4.83 | -6.40% | 7,289 |
| Aug 13, 2024 | 5.29 | 5.30 | 5.01 | 5.16 | 5.16 | -0.33% | 3,337 |
| Aug 12, 2024 | 5.70 | 5.70 | 5.00 | 5.18 | 5.18 | -4.57% | 12,122 |
| Aug 9, 2024 | 5.41 | 5.75 | 5.25 | 5.42 | 5.42 | 3.30% | 8,170 |
| Aug 8, 2024 | 5.25 | 5.51 | 5.19 | 5.25 | 5.25 | 1.10% | 5,198 |
| Aug 7, 2024 | 5.19 | 5.40 | 5.19 | 5.19 | 5.19 | 0.50% | 3,252 |
| Aug 6, 2024 | 4.86 | 5.18 | 4.75 | 5.17 | 5.17 | 5.49% | 7,647 |
| Aug 5, 2024 | 5.00 | 5.10 | 4.53 | 4.90 | 4.90 | -8.93% | 14,800 |
| Aug 2, 2024 | 5.50 | 5.50 | 5.00 | 5.38 | 5.38 | -1.41% | 19,797 |
| Aug 1, 2024 | 5.60 | 5.75 | 5.13 | 5.46 | 5.46 | -6.56% | 23,595 |
| Jul 31, 2024 | 6.25 | 7.00 | 5.33 | 5.84 | 5.84 | -16.00% | 325,813 |
| Jul 30, 2024 | 7.13 | 7.23 | 6.93 | 6.95 | 6.95 | -2.73% | 6,753 |
| Jul 29, 2024 | 7.13 | 7.25 | 6.88 | 7.15 | 7.15 | 3.18% | 3,071 |
| Jul 26, 2024 | 6.75 | 7.02 | 6.75 | 6.93 | 6.93 | 1.47% | 1,966 |
| Jul 25, 2024 | 7.03 | 7.03 | 6.74 | 6.83 | 6.83 | -5.80% | 4,470 |
| Jul 24, 2024 | 6.82 | 7.25 | 6.64 | 7.25 | 7.25 | 4.62% | 6,081 |
| Jul 23, 2024 | 6.53 | 7.00 | 6.53 | 6.93 | 6.93 | 4.21% | 1,515 |
| Jul 22, 2024 | 7.08 | 7.08 | 6.50 | 6.65 | 6.65 | 1.45% | 3,316 |
| Jul 19, 2024 | 6.94 | 7.18 | 6.55 | 6.55 | 6.55 | -4.98% | 4,238 |
| Jul 18, 2024 | 6.52 | 7.37 | 6.51 | 6.89 | 6.89 | -0.89% | 13,134 |
| Jul 17, 2024 | 7.14 | 7.14 | 6.88 | 6.96 | 6.96 | -1.00% | 4,124 |
| Jul 16, 2024 | 7.00 | 7.24 | 6.68 | 7.03 | 7.03 | 2.70% | 10,500 |
| Jul 15, 2024 | 6.25 | 6.84 | 6.25 | 6.84 | 6.84 | 5.23% | 6,277 |
| Jul 12, 2024 | 6.75 | 6.75 | 6.28 | 6.50 | 6.50 | - | 5,386 |
| Jul 11, 2024 | 6.82 | 6.82 | 6.50 | 6.50 | 6.50 | -0.35% | 3,330 |
| Jul 10, 2024 | 6.63 | 6.89 | 6.52 | 6.52 | 6.52 | -1.54% | 5,934 |
| Jul 9, 2024 | 6.30 | 6.94 | 6.25 | 6.63 | 6.63 | 5.16% | 10,400 |
| Jul 8, 2024 | 5.90 | 6.38 | 5.88 | 6.30 | 6.30 | 5.92% | 7,179 |
| Jul 5, 2024 | 5.78 | 5.95 | 5.64 | 5.95 | 5.95 | 3.44% | 2,500 |
| Jul 3, 2024 | 5.68 | 5.80 | 5.65 | 5.75 | 5.75 | - | 3,104 |
| Jul 2, 2024 | 6.03 | 6.03 | 5.63 | 5.75 | 5.75 | -4.69% | 3,121 |