Skip to main content
logo
Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.1896
-0.0091 (-4.58%)
At close: Mar 3, 2026, 4:00 PM EST
0.1838
-0.0058 (-3.06%)
Pre-market: Mar 4, 2026, 8:32 AM EST

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.190.190.180.190.19-4.58%2,174,090
Mar 2, 20260.190.200.180.200.20-0.65%2,471,997
Feb 27, 20260.200.200.180.200.201.52%2,612,207
Feb 26, 20260.190.200.190.200.20-1.40%2,241,695
Feb 25, 20260.190.200.190.200.201.94%3,071,258
Feb 24, 20260.170.200.170.200.2011.94%4,310,580
Feb 23, 20260.170.190.160.180.18-2.83%8,390,137
Feb 20, 20260.190.200.170.180.18-8.39%16,418,163
Feb 19, 20260.240.260.200.200.202.45%270,431,302
Feb 18, 20260.200.210.190.190.196.25%7,602,820
Feb 17, 20260.190.190.180.180.18-0.71%992,307
Feb 13, 20260.180.190.180.180.180.83%674,479
Feb 12, 20260.190.200.180.180.18-11.95%2,382,103
Feb 11, 20260.190.210.190.210.215.67%1,864,398
Feb 10, 20260.190.190.180.190.192.11%861,505
Feb 9, 20260.210.210.190.190.19-13.64%939,230
Feb 6, 20260.200.220.190.220.2210.06%2,290,211
Feb 5, 20260.180.200.180.200.2014.23%5,248,847
Feb 4, 20260.190.190.170.180.18-4.89%1,586,268
Feb 3, 20260.200.200.180.180.183.37%1,955,674
Feb 2, 20260.180.190.180.180.18-1.11%858,276
Jan 30, 20260.190.190.170.180.18-3.49%1,791,640
Jan 29, 20260.190.190.190.190.19-2.41%1,560,280
Jan 28, 20260.200.200.190.190.19-6.78%1,451,246
Jan 27, 20260.200.210.190.210.212.09%1,743,876
Jan 26, 20260.200.210.190.200.201.93%2,249,639
Jan 23, 20260.200.200.190.200.20-4.78%1,821,623
Jan 22, 20260.190.210.190.210.217.82%1,726,267
Jan 21, 20260.190.200.180.190.196.02%1,636,492
Jan 20, 20260.190.200.180.180.18-7.27%4,554,598
Jan 16, 20260.210.210.200.200.20-5.79%4,245,813
Jan 15, 20260.200.210.200.210.213.24%1,717,692
Jan 14, 20260.210.210.190.200.20-4.88%2,821,276
Jan 13, 20260.210.220.210.210.21-3.21%1,519,036
Jan 12, 20260.220.220.210.220.221.49%1,651,948
Jan 9, 20260.220.220.210.210.21-2.10%1,301,083
Jan 8, 20260.220.230.220.220.22-1.48%2,157,618
Jan 7, 20260.240.250.220.220.22-8.20%5,208,441
Jan 6, 20260.230.250.230.240.240.66%2,986,654
Jan 5, 20260.260.260.220.240.24-6.59%6,270,438
Jan 2, 20260.200.260.200.260.2622.62%13,924,427
Dec 31, 20250.190.220.190.210.217.35%8,882,809
Dec 30, 20250.210.210.190.200.200.05%19,102,556
Dec 29, 20250.230.230.180.200.202.40%126,323,020
Dec 26, 20250.190.190.180.190.19-1.70%1,101,185
Dec 24, 20250.200.200.180.190.19-4.09%1,566,677
Dec 23, 20250.200.220.190.200.205.18%6,575,239
Dec 22, 20250.190.200.190.190.191.15%3,123,755
Dec 19, 20250.180.200.180.190.198.91%5,058,564
Dec 18, 20250.180.190.170.180.18-4.53%4,340,289