Theriva Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	0.44	0.46	0.43	0.45	0.45	2.74%	121,832
Jul 1, 2025	0.45	0.45	0.43	0.44	0.44	0.97%	98,793
Jun 30, 2025	0.43	0.45	0.42	0.43	0.43	0.88%	86,591
Jun 27, 2025	0.44	0.45	0.43	0.43	0.43	-2.32%	132,811
Jun 26, 2025	0.42	0.46	0.42	0.44	0.44	2.35%	135,627
Jun 25, 2025	0.42	0.46	0.42	0.43	0.43	-1.80%	99,236
Jun 24, 2025	0.42	0.44	0.42	0.44	0.44	2.10%	99,798
Jun 23, 2025	0.43	0.44	0.43	0.43	0.43	-0.76%	192,644
Jun 20, 2025	0.45	0.47	0.43	0.43	0.43	-4.15%	207,214
Jun 18, 2025	0.47	0.47	0.45	0.45	0.45	-3.01%	216,933
Jun 17, 2025	0.47	0.47	0.45	0.47	0.47	-0.45%	145,445
Jun 16, 2025	0.46	0.48	0.45	0.47	0.47	-2.63%	180,508
Jun 13, 2025	0.48	0.50	0.46	0.48	0.48	-3.98%	162,919
Jun 12, 2025	0.52	0.52	0.46	0.50	0.50	-5.74%	314,360
Jun 11, 2025	0.49	0.55	0.48	0.53	0.53	7.07%	560,859
Jun 10, 2025	0.48	0.51	0.46	0.50	0.50	4.06%	603,522
Jun 9, 2025	0.45	0.49	0.45	0.48	0.48	1.21%	485,759
Jun 6, 2025	0.47	0.49	0.45	0.47	0.47	-0.21%	429,271
Jun 5, 2025	0.46	0.49	0.44	0.47	0.47	2.84%	433,515
Jun 4, 2025	0.44	0.49	0.43	0.46	0.46	-2.55%	974,884
Jun 3, 2025	0.53	0.54	0.45	0.47	0.47	-3.81%	5,672,104