Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.4375
-0.0175 (-3.85%)
May 27, 2025, 1:55 PM - Market open
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | - | -3.85% | 302,627 |
| May 23, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.88% | 153,046 |
| May 22, 2025 | 0.46 | 0.47 | 0.42 | 0.46 | 0.46 | 0.80% | 225,592 |
| May 21, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 5.46% | 227,872 |
| May 20, 2025 | 0.52 | 0.53 | 0.41 | 0.44 | 0.44 | -16.91% | 796,852 |
| May 19, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | 0.53 | -6.05% | 488,755 |
| May 16, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.27% | 261,603 |
| May 15, 2025 | 0.58 | 0.58 | 0.51 | 0.54 | 0.54 | -4.60% | 670,226 |
| May 14, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | 1.29% | 606,546 |
| May 13, 2025 | 0.51 | 0.62 | 0.51 | 0.56 | 0.56 | 8.21% | 1,131,560 |
| May 12, 2025 | 0.54 | 0.56 | 0.50 | 0.52 | 0.52 | -2.34% | 700,463 |
| May 9, 2025 | 0.63 | 0.66 | 0.47 | 0.53 | 0.53 | -17.62% | 1,421,789 |
| May 8, 2025 | 0.73 | 0.73 | 0.62 | 0.64 | 0.64 | -20.59% | 1,881,693 |
| May 7, 2025 | 1.22 | 1.45 | 0.74 | 0.81 | 0.81 | -40.44% | 46,025,975 |
| May 6, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.51% | 10,662 |
| May 5, 2025 | 1.38 | 1.47 | 1.32 | 1.40 | 1.40 | 1.09% | 22,421 |
| May 2, 2025 | 1.37 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 18,963 |
| May 1, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 3.70% | 23,295 |
| Apr 30, 2025 | 1.33 | 1.40 | 1.29 | 1.35 | 1.35 | -4.53% | 27,639 |
| Apr 29, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.28% | 3,910 |
| Apr 28, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.77% | 12,461 |
| Apr 25, 2025 | 1.44 | 1.50 | 1.41 | 1.42 | 1.42 | 0.57% | 41,119 |
| Apr 24, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -1.19% | 12,582 |
| 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 |