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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -3.58% | 3,457,739 |
| 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 | -2.59% | 3,815,069 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -9.98% | 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 |
| Sep 25, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 0.78% | 262,131 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.96% | 385,831 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.39% | 484,318 |
| Sep 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.28% | 244,050 |
| Sep 19, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.38% | 243,701 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.31% | 235,372 |
| Sep 17, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -0.62% | 604,532 |
| Sep 16, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 0.65% | 72,410 |
| Sep 15, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -0.24% | 200,371 |
| Sep 12, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -1.26% | 142,326 |
| Sep 11, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.09% | 280,059 |
| Sep 10, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.92% | 112,761 |
| Sep 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.25% | 110,028 |
| Sep 8, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -4.20% | 195,463 |
| Sep 5, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.72% | 160,263 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -9.26% | 393,392 |
| Sep 3, 2025 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 5.44% | 1,439,600 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -0.54% | 171,160 |
| Aug 29, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.92% | 143,359 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.29% | 255,163 |
| Aug 27, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.10% | 148,126 |
| Aug 26, 2025 | 0.43 | 0.45 | 0.40 | 0.42 | 0.42 | -2.21% | 361,154 |
| Aug 25, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.14% | 208,300 |
| Aug 22, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -0.23% | 210,112 |