Theriva Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.24	0.25	0.21	0.23	0.23	-6.66%	2,715,336
Dec 4, 2025	0.20	0.25	0.20	0.24	0.24	20.74%	6,607,258
Dec 3, 2025	0.20	0.21	0.20	0.20	0.20	-2.82%	3,208,663
Dec 2, 2025	0.23	0.23	0.20	0.21	0.21	-5.94%	5,054,453
Dec 1, 2025	0.26	0.27	0.22	0.22	0.22	-18.90%	3,653,137
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%	1,886,852
Nov 25, 2025	0.23	0.25	0.22	0.24	0.24	3.42%	1,519,417
Nov 24, 2025	0.22	0.24	0.21	0.23	0.23	6.90%	2,375,804
Nov 21, 2025	0.21	0.22	0.21	0.22	0.22	0.79%	1,836,553
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
Nov 7, 2025	0.27	0.28	0.26	0.28	0.28	1.43%	1,539,795
Nov 6, 2025	0.29	0.30	0.26	0.27	0.27	-7.70%	5,113,674
Nov 5, 2025	0.30	0.30	0.29	0.30	0.30	-0.40%	2,086,651
Nov 4, 2025	0.30	0.30	0.29	0.30	0.30	-8.52%	2,707,034
Nov 3, 2025	0.32	0.33	0.30	0.33	0.33	4.03%	3,895,772
Oct 31, 2025	0.32	0.32	0.30	0.31	0.31	-3.58%	3,579,178
Oct 30, 2025	0.29	0.35	0.29	0.32	0.32	4.52%	9,244,266
Oct 29, 2025	0.32	0.33	0.30	0.31	0.31	-6.43%	10,324,863
Oct 28, 2025	0.31	0.36	0.31	0.33	0.33	1.13%	13,882,211
Oct 27, 2025	0.34	0.35	0.30	0.33	0.33	-5.04%	17,025,222
Oct 24, 2025	0.43	0.85	0.34	0.35	0.35	0.88%	549,590,758
Oct 23, 2025	0.29	0.35	0.29	0.34	0.34	17.12%	8,048,582
Oct 22, 2025	0.30	0.32	0.28	0.29	0.29	-2.60%	3,815,069
Oct 21, 2025	0.33	0.33	0.29	0.30	0.30	-9.97%	4,817,470
Oct 20, 2025	0.39	0.40	0.32	0.33	0.33	-20.92%	9,714,941
Oct 17, 2025	0.43	0.44	0.40	0.42	0.42	-2.32%	5,192,307
Oct 16, 2025	0.45	0.49	0.39	0.43	0.43	-48.68%	35,627,011
Oct 15, 2025	0.44	0.86	0.44	0.84	0.84	92.09%	196,646,052
Oct 14, 2025	0.44	0.45	0.43	0.44	0.44	-2.45%	1,059,829
Oct 13, 2025	0.46	0.46	0.44	0.45	0.45	-3.32%	970,042
Oct 10, 2025	0.51	0.51	0.45	0.46	0.46	-5.27%	3,138,373
Oct 9, 2025	0.46	0.51	0.41	0.49	0.49	9.34%	4,245,469
Oct 8, 2025	0.52	0.53	0.42	0.45	0.45	-14.59%	3,924,822
Oct 7, 2025	0.41	0.55	0.40	0.52	0.52	27.88%	7,203,338
Oct 6, 2025	0.41	0.43	0.40	0.41	0.41	-1.37%	815,765
Oct 3, 2025	0.41	0.43	0.39	0.42	0.42	2.36%	1,072,530
Oct 2, 2025	0.40	0.42	0.40	0.41	0.41	1.00%	1,747,357
Oct 1, 2025	0.40	0.43	0.39	0.40	0.40	-0.77%	678,867
Sep 30, 2025	0.40	0.41	0.39	0.41	0.41	1.76%	167,207
Sep 29, 2025	0.41	0.41	0.39	0.40	0.40	0.28%	97,913
Sep 26, 2025	0.39	0.40	0.39	0.40	0.40	1.90%	106,476