Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
1.170
+0.070 (6.36%)
Apr 1, 2025, 9:30 AM EST - Market open
Theriva Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | - | 5.45% | 505 |
| Mar 31, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 19,100 |
| Mar 28, 2025 | 1.19 | 1.25 | 1.13 | 1.14 | 1.14 | -5.79% | 28,423 |
| Mar 27, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 6,718 |
| Mar 26, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 6,324 |
| Mar 25, 2025 | 1.20 | 1.26 | 1.17 | 1.23 | 1.23 | 2.24% | 14,469 |
| Mar 24, 2025 | 1.22 | 1.24 | 1.10 | 1.20 | 1.20 | -1.39% | 19,166 |
| Mar 21, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 23,447 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 15,516 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 18,058 |
| Mar 18, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | - | 13,661 |
| Mar 17, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.12% | 25,777 |
| Mar 14, 2025 | 1.11 | 1.20 | 1.07 | 1.15 | 1.15 | 3.96% | 38,435 |
| Mar 13, 2025 | 1.34 | 1.36 | 1.03 | 1.11 | 1.11 | -17.16% | 109,204 |
| Mar 12, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 2.29% | 4,652 |
| Mar 11, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | 1.55% | 12,182 |
| Mar 10, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 23,000 |
| Mar 7, 2025 | 1.37 | 1.44 | 1.30 | 1.35 | 1.35 | -4.26% | 38,195 |
| Mar 6, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 18,922 |
| Mar 5, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.85% | 10,853 |
| Mar 4, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 33,130 |
| Mar 3, 2025 | 1.44 | 1.50 | 1.33 | 1.33 | 1.33 | -7.64% | 27,455 |
| Feb 28, 2025 | 1.40 | 1.50 | 1.36 | 1.44 | 1.44 | 2.86% | 35,264 |
| Feb 27, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | -0.57% | 21,841 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -0.85% | 34,796 |
| Feb 25, 2025 | 1.47 | 1.52 | 1.42 | 1.42 | 1.42 | -6.58% | 38,465 |
| Feb 24, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | 1.52 | -1.94% | 23,774 |
| Feb 21, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -3.73% | 23,915 |
| Feb 20, 2025 | 1.65 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 28,616 |
| Feb 19, 2025 | 1.57 | 1.75 | 1.55 | 1.63 | 1.63 | 3.82% | 68,926 |
| Feb 18, 2025 | 1.69 | 1.70 | 1.54 | 1.57 | 1.57 | -7.92% | 52,154 |
| Feb 14, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -0.87% | 59,685 |
| Feb 13, 2025 | 1.53 | 1.75 | 1.53 | 1.72 | 1.72 | 12.42% | 253,464 |
| Feb 12, 2025 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | 47,589 |
| Feb 11, 2025 | 1.43 | 1.53 | 1.40 | 1.43 | 1.43 | - | 81,998 |
| Feb 10, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 43,812 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 45,288 |
| Feb 6, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 3.50% | 171,644 |
| Feb 5, 2025 | 1.40 | 1.49 | 1.35 | 1.43 | 1.43 | 1.42% | 213,384 |
| Feb 4, 2025 | 1.19 | 1.54 | 1.17 | 1.41 | 1.41 | 17.50% | 872,048 |
| Feb 3, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -5.51% | 118,626 |
| Jan 31, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 87,989 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 83,521 |
| Jan 29, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 58,317 |
| Jan 28, 2025 | 1.35 | 1.38 | 1.26 | 1.29 | 1.29 | -3.73% | 73,216 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -8.22% | 83,305 |
| Jan 24, 2025 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 6.57% | 258,164 |
| Jan 23, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 66,632 |
| Jan 22, 2025 | 1.52 | 1.54 | 1.42 | 1.44 | 1.44 | -4.64% | 51,534 |
| Jan 21, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 47,598 |