Theriva Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	0.49	0.50	0.48	0.50	0.50	1.24%	136,634
Jul 24, 2025	0.50	0.50	0.48	0.49	0.49	-2.78%	123,611
Jul 23, 2025	0.50	0.52	0.48	0.51	0.51	2.85%	157,228
Jul 22, 2025	0.48	0.50	0.47	0.49	0.49	2.38%	88,730
Jul 21, 2025	0.48	0.51	0.47	0.48	0.48	-0.12%	150,130
Jul 18, 2025	0.48	0.50	0.48	0.48	0.48	1.26%	109,187
Jul 17, 2025	0.48	0.50	0.46	0.48	0.48	2.36%	194,764
Jul 16, 2025	0.46	0.48	0.46	0.47	0.47	-0.72%	108,503
Jul 15, 2025	0.49	0.51	0.45	0.47	0.47	-5.55%	204,490
Jul 14, 2025	0.51	0.51	0.48	0.50	0.50	-1.00%	210,964
Jul 11, 2025	0.47	0.51	0.47	0.50	0.50	6.79%	442,933
Jul 10, 2025	0.47	0.47	0.46	0.47	0.47	-0.02%	100,770
Jul 9, 2025	0.47	0.48	0.46	0.47	0.47	1.34%	146,097
Jul 8, 2025	0.43	0.47	0.43	0.46	0.46	7.88%	539,438
Jul 7, 2025	0.43	0.44	0.42	0.43	0.43	-2.91%	186,287
Jul 3, 2025	0.45	0.45	0.43	0.44	0.44	-1.56%	64,877