Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.3124
-0.0116 (-3.58%)
At close: Oct 31, 2025, 4:00 PM EDT
0.3110
-0.0014 (-0.45%)
After-hours: Oct 31, 2025, 6:51 PM EDT

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.320.320.300.31--3.58%3,457,739
Oct 30, 20250.290.350.290.320.324.52%9,244,266
Oct 29, 20250.320.330.300.310.31-6.43%10,324,863
Oct 28, 20250.310.360.310.330.331.13%13,882,211
Oct 27, 20250.340.350.300.330.33-5.04%17,025,222
Oct 24, 20250.430.850.340.350.350.88%549,590,758
Oct 23, 20250.290.350.290.340.3417.12%8,048,582
Oct 22, 20250.300.320.280.290.29-2.59%3,815,069
Oct 21, 20250.330.330.290.300.30-9.98%4,817,470
Oct 20, 20250.390.400.320.330.33-20.92%9,714,941
Oct 17, 20250.430.440.400.420.42-2.32%5,192,307
Oct 16, 20250.450.490.390.430.43-48.68%35,627,011
Oct 15, 20250.440.860.440.840.8492.09%196,646,052
Oct 14, 20250.440.450.430.440.44-2.45%1,059,829
Oct 13, 20250.460.460.440.450.45-3.32%970,042
Oct 10, 20250.510.510.450.460.46-5.27%3,138,373
Oct 9, 20250.460.510.410.490.499.34%4,245,469
Oct 8, 20250.520.530.420.450.45-14.59%3,924,822
Oct 7, 20250.410.550.400.520.5227.88%7,203,338
Oct 6, 20250.410.430.400.410.41-1.37%815,765
Oct 3, 20250.410.430.390.420.422.36%1,072,530
Oct 2, 20250.400.420.400.410.411.00%1,747,357
Oct 1, 20250.400.430.390.400.40-0.77%678,867
Sep 30, 20250.400.410.390.410.411.76%167,207
Sep 29, 20250.410.410.390.400.400.28%97,913
Sep 26, 20250.390.400.390.400.401.90%106,476
Sep 25, 20250.390.410.380.390.390.78%262,131
Sep 24, 20250.400.400.380.390.39-2.96%385,831
Sep 23, 20250.400.410.390.400.40-1.39%484,318
Sep 22, 20250.400.410.400.400.402.28%244,050
Sep 19, 20250.400.420.400.400.40-4.38%243,701
Sep 18, 20250.430.430.410.410.41-0.31%235,372
Sep 17, 20250.420.440.410.410.41-0.62%604,532
Sep 16, 20250.400.420.400.420.420.65%72,410
Sep 15, 20250.430.430.400.410.41-0.24%200,371
Sep 12, 20250.410.430.410.420.42-1.26%142,326
Sep 11, 20250.420.430.410.420.422.09%280,059
Sep 10, 20250.400.420.400.410.412.92%112,761
Sep 9, 20250.390.400.390.400.403.25%110,028
Sep 8, 20250.390.400.380.390.39-4.20%195,463
Sep 5, 20250.390.410.390.400.403.72%160,263
Sep 4, 20250.410.410.390.390.39-9.26%393,392
Sep 3, 20250.410.450.400.430.435.44%1,439,600
Sep 2, 20250.420.420.400.410.41-0.54%171,160
Aug 29, 20250.410.410.390.410.41-0.92%143,359
Aug 28, 20250.420.420.410.410.41-1.29%255,163
Aug 27, 20250.420.430.410.420.42-0.10%148,126
Aug 26, 20250.430.450.400.420.42-2.21%361,154
Aug 25, 20250.420.430.410.430.430.14%208,300
Aug 22, 20250.420.440.420.430.43-0.23%210,112