Skip to main content
logo
Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.2134
-0.0104 (-4.65%)
Mar 27, 2026, 10:38 AM EDT - Market open

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.220.220.210.22--1.70%319,960
Mar 26, 20260.220.220.210.220.220.27%3,409,330
Mar 25, 20260.220.240.210.220.225.33%9,565,017
Mar 24, 20260.200.230.200.210.210.90%22,182,927
Mar 23, 20260.280.280.210.210.218.42%254,027,578
Mar 20, 20260.190.190.180.190.194.36%1,772,787
Mar 19, 20260.180.190.180.190.192.54%1,473,511
Mar 18, 20260.180.190.180.180.18-2.64%1,647,929
Mar 17, 20260.190.190.180.190.19-3.63%3,440,542
Mar 16, 20260.180.220.170.190.1910.10%20,901,061
Mar 13, 20260.180.180.170.180.18-3.20%1,331,221
Mar 12, 20260.180.180.180.180.181.23%896,251
Mar 11, 20260.180.180.180.180.180.45%1,043,760
Mar 10, 20260.180.180.180.180.18-2.79%855,392
Mar 9, 20260.180.180.180.180.181.27%1,063,008
Mar 6, 20260.180.180.180.180.18-1.95%1,558,624
Mar 5, 20260.190.190.180.180.18-1.39%1,473,026
Mar 4, 20260.180.190.180.190.19-1.37%1,360,128
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