Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.4099
-0.0057 (-1.37%)
At close: Oct 6, 2025, 4:00 PM EDT
0.4274
+0.0175 (4.27%)
Pre-market: Oct 7, 2025, 6:35 AM EDT
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -2.61% | 263,228 |
| Aug 20, 2025 | 0.41 | 0.47 | 0.40 | 0.44 | 0.44 | 3.52% | 1,924,690 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | -3.18% | 668,573 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -4.97% | 1,479,297 |
| Aug 15, 2025 | 0.44 | 0.54 | 0.42 | 0.46 | 0.46 | 6.44% | 12,000,579 |
| Aug 14, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | -0.64% | 237,754 |
| Aug 13, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 1.89% | 342,871 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 1.58% | 249,064 |
| Aug 11, 2025 | 0.37 | 0.43 | 0.37 | 0.42 | 0.42 | 14.02% | 419,174 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -4.87% | 205,406 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -0.08% | 128,983 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.10% | 206,311 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.99% | 364,763 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.12% | 313,006 |
| Aug 1, 2025 | 0.47 | 0.48 | 0.41 | 0.43 | 0.43 | -2.94% | 1,169,106 |
| Jul 31, 2025 | 0.42 | 0.49 | 0.42 | 0.45 | 0.45 | 4.64% | 2,644,650 |
| Jul 30, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -3.31% | 196,581 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -8.51% | 330,453 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.60% | 179,434 |