Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
1.550
-0.060 (-3.73%)
At close: Feb 21, 2025, 4:00 PM
1.510
-0.040 (-2.58%)
After-hours: Feb 21, 2025, 6:24 PM EST
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 43,812 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 45,288 |
| Feb 6, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 3.50% | 171,644 |
| Feb 5, 2025 | 1.40 | 1.49 | 1.35 | 1.43 | 1.43 | 1.42% | 213,384 |
| Feb 4, 2025 | 1.19 | 1.54 | 1.17 | 1.41 | 1.41 | 17.50% | 872,048 |
| Feb 3, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -5.51% | 118,626 |
| Jan 31, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 87,989 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 83,521 |
| Jan 29, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 58,317 |
| Jan 28, 2025 | 1.35 | 1.38 | 1.26 | 1.29 | 1.29 | -3.73% | 73,216 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -8.22% | 83,305 |
| Jan 24, 2025 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 6.57% | 258,164 |
| Jan 23, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 66,632 |
| Jan 22, 2025 | 1.52 | 1.54 | 1.42 | 1.44 | 1.44 | -4.64% | 51,534 |
| Jan 21, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 47,598 |
| Jan 17, 2025 | 1.43 | 1.50 | 1.40 | 1.48 | 1.48 | 3.50% | 96,646 |
| Jan 16, 2025 | 1.52 | 1.54 | 1.42 | 1.43 | 1.43 | -5.30% | 105,389 |
| Jan 15, 2025 | 1.62 | 1.64 | 1.50 | 1.51 | 1.51 | -20.94% | 272,597 |
| Jan 14, 2025 | 1.51 | 2.03 | 1.45 | 1.91 | 1.91 | 27.33% | 3,037,224 |
| Jan 13, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 29,091 |
| Jan 10, 2025 | 1.44 | 1.52 | 1.43 | 1.45 | 1.45 | -1.36% | 38,350 |
| Jan 8, 2025 | 1.62 | 1.62 | 1.43 | 1.47 | 1.47 | -9.26% | 120,993 |
| Jan 7, 2025 | 1.70 | 1.72 | 1.62 | 1.62 | 1.62 | -6.36% | 116,672 |
| Jan 6, 2025 | 1.60 | 1.79 | 1.60 | 1.73 | 1.73 | 8.81% | 176,288 |
| Jan 3, 2025 | 1.66 | 1.72 | 1.58 | 1.59 | 1.59 | -3.64% | 116,500 |
| Jan 2, 2025 | 1.73 | 1.75 | 1.62 | 1.65 | 1.65 | -5.71% | 164,987 |
| Dec 31, 2024 | 1.54 | 1.77 | 1.50 | 1.75 | 1.75 | 16.67% | 519,476 |
| Dec 30, 2024 | 1.48 | 1.53 | 1.44 | 1.50 | 1.50 | 2.04% | 165,437 |
| Dec 27, 2024 | 1.50 | 1.59 | 1.41 | 1.47 | 1.47 | -6.96% | 296,243 |
| Dec 26, 2024 | 1.40 | 1.64 | 1.40 | 1.58 | 1.58 | -10.23% | 912,630 |
| Dec 24, 2024 | 1.53 | 2.08 | 1.47 | 1.76 | 1.76 | 35.38% | 6,858,053 |
| Dec 23, 2024 | 1.15 | 1.33 | 1.15 | 1.30 | 1.30 | 14.04% | 10,381,993 |
| Dec 20, 2024 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 48,798 |
| Dec 19, 2024 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 43,416 |
| Dec 18, 2024 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 35,893 |
| Dec 17, 2024 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 37,383 |
| Dec 16, 2024 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 74,087 |
| Dec 13, 2024 | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 50,433 |
| Dec 12, 2024 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 25,851 |
| Dec 11, 2024 | 1.23 | 1.28 | 1.14 | 1.14 | 1.14 | -11.63% | 141,851 |
| Dec 10, 2024 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 74,162 |
| Dec 9, 2024 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 2.36% | 78,396 |
| Dec 6, 2024 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 83,002 |
| Dec 5, 2024 | 1.29 | 1.33 | 1.23 | 1.29 | 1.29 | -3.73% | 780,758 |
| Dec 4, 2024 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 23,391 |
| Dec 3, 2024 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 80,764 |
| Dec 2, 2024 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | -4.17% | 47,852 |
| Nov 29, 2024 | 1.37 | 1.46 | 1.36 | 1.44 | 1.44 | 7.46% | 61,600 |
| Nov 27, 2024 | 1.29 | 1.39 | 1.29 | 1.34 | 1.34 | 4.69% | 95,307 |
| Nov 26, 2024 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 39,305 |
| Nov 25, 2024 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 75,013 |
| Nov 22, 2024 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | - | 49,223 |
| Nov 21, 2024 | 1.28 | 1.32 | 1.23 | 1.28 | 1.28 | 1.59% | 53,505 |
| 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 |