Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.2069
+0.0150 (7.82%)
At close: Jan 22, 2026, 4:00 PM EST
0.2050
-0.0019 (-0.92%)
After-hours: Jan 22, 2026, 8:00 PM EST
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.82% | 1,726,267 |
| Jan 21, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 6.02% | 1,636,492 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.27% | 4,554,598 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.79% | 4,245,813 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.24% | 1,717,692 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 2,821,276 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 1,519,036 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.49% | 1,651,948 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.10% | 1,301,083 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.48% | 2,157,618 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.20% | 5,208,441 |
| Jan 6, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.66% | 2,986,654 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -6.59% | 6,270,438 |
| Jan 2, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 22.62% | 13,924,427 |
| Dec 31, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.35% | 8,882,809 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.05% | 19,102,556 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | 2.40% | 126,323,020 |
| Dec 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.70% | 1,101,185 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.09% | 1,566,677 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 5.18% | 6,575,239 |
| Dec 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.15% | 3,123,755 |
| Dec 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.91% | 5,058,564 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.53% | 4,340,289 |
| Dec 17, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -11.32% | 4,344,979 |
| Dec 16, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.30% | 1,874,278 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.62% | 2,670,323 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.58% | 1,840,732 |
| Dec 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.01% | 2,065,414 |
| Dec 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.67% | 1,014,187 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.81% | 1,270,799 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.91% | 1,927,424 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -6.66% | 2,732,534 |
| Dec 4, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 20.74% | 6,843,535 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.82% | 3,277,928 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.94% | 5,185,747 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -18.90% | 3,819,591 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.86% | 1,304,728 |
| Nov 26, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 7.79% | 2,164,381 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 3.42% | 1,552,224 |
| Nov 24, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 6.90% | 2,394,376 |
| Nov 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.79% | 1,851,281 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.95% | 4,020,041 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.10% | 2,113,989 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.56% | 2,559,107 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -12.50% | 3,239,302 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.35% | 1,605,726 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -7.72% | 1,605,235 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 8.05% | 3,245,090 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -5.22% | 1,066,086 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.98% | 1,728,982 |