Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.4970
-0.0050 (-1.00%)
At close: Jul 14, 2025, 4:00 PM
0.4806
-0.0164 (-3.30%)
After-hours: Jul 14, 2025, 5:15 PM EDT

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20250.510.510.490.49--2.15%95,520
Jul 11, 20250.470.510.470.500.506.79%442,933
Jul 10, 20250.470.470.460.470.47-0.02%100,770
Jul 9, 20250.470.480.460.470.471.34%146,097
Jul 8, 20250.430.470.430.460.467.88%539,438
Jul 7, 20250.430.440.420.430.43-2.91%186,287
Jul 3, 20250.450.450.430.440.44-1.56%64,877
Jul 2, 20250.440.460.430.450.452.74%121,832
Jul 1, 20250.450.450.430.440.440.97%98,793
Jun 30, 20250.430.450.420.430.430.88%86,591
Jun 27, 20250.440.450.430.430.43-2.32%132,811
Jun 26, 20250.420.460.420.440.442.35%135,627
Jun 25, 20250.420.460.420.430.43-1.80%99,236
Jun 24, 20250.420.440.420.440.442.10%99,798
Jun 23, 20250.430.440.430.430.43-0.76%192,644
Jun 20, 20250.450.470.430.430.43-4.15%207,214
Jun 18, 20250.470.470.450.450.45-3.01%216,933
Jun 17, 20250.470.470.450.470.47-0.45%145,445
Jun 16, 20250.460.480.450.470.47-2.63%180,508
Jun 13, 20250.480.500.460.480.48-3.98%162,919
Jun 12, 20250.520.520.460.500.50-5.74%314,360
Jun 11, 20250.490.550.480.530.537.07%560,859
Jun 10, 20250.480.510.460.500.504.06%603,522
Jun 9, 20250.450.490.450.480.481.21%485,759
Jun 6, 20250.470.490.450.470.47-0.21%429,271
Jun 5, 20250.460.490.440.470.472.84%433,515
Jun 4, 20250.440.490.430.460.46-2.55%974,884
Jun 3, 20250.530.540.450.470.47-3.81%5,672,104
Jun 2, 20250.480.490.450.490.494.65%20,141,801
May 30, 20250.470.470.440.470.473.30%234,176
May 29, 20250.420.470.410.450.455.58%604,937
May 28, 20250.430.430.400.430.43-0.44%390,252
May 27, 20250.460.460.420.430.43-5.49%463,740
May 23, 20250.460.460.430.460.46-1.88%153,046
May 22, 20250.460.470.420.460.460.80%225,592
May 21, 20250.440.470.440.460.465.46%227,872
May 20, 20250.520.530.410.440.44-16.91%796,852
May 19, 20250.570.570.500.530.53-6.05%488,755
May 16, 20250.530.560.530.560.563.27%261,603
May 15, 20250.580.580.510.540.54-4.60%670,226
May 14, 20250.580.590.550.570.571.29%606,546
May 13, 20250.510.620.510.560.568.21%1,131,560
May 12, 20250.540.560.500.520.52-2.34%700,463
May 9, 20250.630.660.470.530.53-17.62%1,421,789
May 8, 20250.730.730.620.640.64-20.59%1,881,693
May 7, 20251.221.450.740.810.81-40.44%46,025,975
May 6, 20251.401.401.331.361.36-2.51%10,662
May 5, 20251.381.471.321.401.401.09%22,421
May 2, 20251.371.421.341.381.38-1.43%18,963
May 1, 20251.331.411.331.401.403.70%23,295