Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
1.430
+0.031 (2.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.38 | 1.43 | 1.28 | 1.43 | 1.43 | 2.22% | 10,839 |
| Apr 22, 2025 | 1.36 | 1.47 | 1.30 | 1.40 | 1.40 | 6.79% | 16,975 |
| Apr 21, 2025 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -3.32% | 17,102 |
| Apr 17, 2025 | 1.26 | 1.36 | 1.25 | 1.36 | 1.36 | 2.65% | 12,448 |
| Apr 16, 2025 | 1.39 | 1.39 | 1.23 | 1.32 | 1.32 | -3.93% | 9,116 |
| Apr 15, 2025 | 1.48 | 1.48 | 1.32 | 1.37 | 1.37 | -5.24% | 36,035 |
| Apr 14, 2025 | 1.16 | 1.46 | 1.15 | 1.45 | 1.45 | 27.19% | 69,451 |
| Apr 11, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 11,598 |
| Apr 10, 2025 | 1.07 | 1.18 | 1.06 | 1.17 | 1.17 | 11.43% | 39,708 |
| Apr 9, 2025 | 1.01 | 1.08 | 0.96 | 1.05 | 1.05 | -0.94% | 37,976 |
| Apr 8, 2025 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 16,948 |
| Apr 7, 2025 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 26,620 |
| Apr 4, 2025 | 1.12 | 1.14 | 1.05 | 1.08 | 1.08 | -8.47% | 27,807 |
| Apr 3, 2025 | 1.09 | 1.18 | 1.07 | 1.18 | 1.18 | - | 10,875 |
| Apr 2, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 18,786 |
| Apr 1, 2025 | 1.11 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 15,737 |
| Mar 31, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 19,100 |
| Mar 28, 2025 | 1.19 | 1.25 | 1.13 | 1.14 | 1.14 | -5.79% | 28,423 |
| Mar 27, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 6,718 |
| Mar 26, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 6,324 |
| Mar 25, 2025 | 1.20 | 1.26 | 1.17 | 1.23 | 1.23 | 2.24% | 14,469 |
| Mar 24, 2025 | 1.22 | 1.24 | 1.10 | 1.20 | 1.20 | -1.39% | 19,166 |
| Mar 21, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 23,447 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 15,516 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 18,058 |
| Mar 18, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | - | 13,661 |
| Mar 17, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.12% | 25,777 |
| Mar 14, 2025 | 1.11 | 1.20 | 1.07 | 1.15 | 1.15 | 3.96% | 38,435 |
| Mar 13, 2025 | 1.34 | 1.36 | 1.03 | 1.11 | 1.11 | -17.16% | 109,204 |
| Mar 12, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 2.29% | 4,652 |
| Mar 11, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | 1.55% | 12,182 |
| Mar 10, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 23,000 |
| Mar 7, 2025 | 1.37 | 1.44 | 1.30 | 1.35 | 1.35 | -4.26% | 38,195 |
| Mar 6, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 18,922 |
| Mar 5, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.85% | 10,853 |
| Mar 4, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 33,130 |
| Mar 3, 2025 | 1.44 | 1.50 | 1.33 | 1.33 | 1.33 | -7.64% | 27,455 |
| Feb 28, 2025 | 1.40 | 1.50 | 1.36 | 1.44 | 1.44 | 2.86% | 35,264 |
| Feb 27, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | -0.57% | 21,841 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -0.85% | 34,796 |
| Feb 25, 2025 | 1.47 | 1.52 | 1.42 | 1.42 | 1.42 | -6.58% | 38,465 |
| Feb 24, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | -1.94% | 23,774 |
| Feb 21, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -3.73% | 23,915 |
| Feb 20, 2025 | 1.65 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 28,616 |
| Feb 19, 2025 | 1.57 | 1.75 | 1.55 | 1.63 | 1.63 | 3.82% | 68,926 |
| Feb 18, 2025 | 1.69 | 1.70 | 1.54 | 1.57 | 1.57 | -7.92% | 52,154 |
| Feb 14, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -0.87% | 59,685 |
| Feb 13, 2025 | 1.53 | 1.75 | 1.53 | 1.72 | 1.72 | 12.42% | 253,464 |
| Feb 12, 2025 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | 47,589 |
| Feb 11, 2025 | 1.43 | 1.53 | 1.40 | 1.43 | 1.43 | - | 81,998 |