Theriva Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.23	0.24	0.22	0.24	0.24	3.16%	1,156,028
Jul 9, 2026	0.23	0.23	0.22	0.23	0.23	-1.39%	719,189
Jul 8, 2026	0.23	0.24	0.22	0.24	0.24	1.02%	1,537,731
Jul 7, 2026	0.30	0.30	0.23	0.24	0.24	-7.07%	37,010,555
Jul 6, 2026	0.24	0.25	0.24	0.25	0.25	0.92%	499,723
Jul 2, 2026	0.26	0.26	0.25	0.25	0.25	0.16%	718,601
Jul 1, 2026	0.25	0.26	0.25	0.25	0.25	0.16%	521,244
Jun 30, 2026	0.25	0.26	0.25	0.25	0.25	-3.77%	452,901
Jun 29, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	1,069,358
Jun 26, 2026	0.24	0.25	0.24	0.25	0.25	4.52%	578,903
Jun 25, 2026	0.25	0.25	0.24	0.24	0.24	-	835,396
Jun 24, 2026	0.25	0.25	0.24	0.24	0.24	-5.53%	597,035
Jun 23, 2026	0.24	0.25	0.24	0.25	0.25	0.04%	597,422
Jun 22, 2026	0.25	0.26	0.24	0.25	0.25	0.72%	1,076,512
Jun 18, 2026	0.27	0.27	0.25	0.25	0.25	-7.00%	1,657,086
Jun 17, 2026	0.28	0.28	0.26	0.27	0.27	-2.74%	1,120,873
Jun 16, 2026	0.28	0.29	0.27	0.28	0.28	-5.58%	1,658,730
Jun 15, 2026	0.28	0.31	0.27	0.29	0.29	-3.23%	3,384,213
Jun 12, 2026	0.28	0.31	0.28	0.30	0.30	-1.04%	7,390,258
Jun 11, 2026	0.38	0.45	0.28	0.31	0.31	26.08%	286,400,585
Jun 10, 2026	0.24	0.26	0.24	0.24	0.24	0.74%	820,968
Jun 9, 2026	0.26	0.26	0.22	0.24	0.24	-6.68%	1,389,754
Jun 8, 2026	0.25	0.27	0.25	0.26	0.26	1.49%	1,007,876
Jun 5, 2026	0.28	0.28	0.24	0.26	0.26	-9.66%	2,393,699
Jun 4, 2026	0.28	0.29	0.27	0.28	0.28	-1.91%	659,901
Jun 3, 2026	0.28	0.29	0.28	0.29	0.29	0.70%	538,041
Jun 2, 2026	0.28	0.29	0.27	0.29	0.29	1.42%	1,069,634
Jun 1, 2026	0.29	0.30	0.28	0.28	0.28	-0.63%	1,466,972
May 29, 2026	0.31	0.31	0.27	0.28	0.28	-8.16%	1,666,110
May 28, 2026	0.30	0.32	0.29	0.31	0.31	4.99%	1,233,115
May 27, 2026	0.28	0.30	0.28	0.29	0.29	-0.91%	997,839
May 26, 2026	0.31	0.31	0.28	0.30	0.30	-5.41%	1,589,163
May 22, 2026	0.29	0.31	0.29	0.31	0.31	5.87%	1,110,392
May 21, 2026	0.31	0.31	0.28	0.30	0.30	-1.13%	977,303
May 20, 2026	0.26	0.31	0.26	0.30	0.30	12.40%	3,050,376
May 19, 2026	0.28	0.28	0.26	0.27	0.27	-9.56%	1,608,175
May 18, 2026	0.28	0.31	0.28	0.30	0.30	1.41%	1,523,095
May 15, 2026	0.32	0.32	0.28	0.29	0.29	-9.35%	2,640,463
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-2.73%	2,140,452
May 13, 2026	0.32	0.33	0.32	0.33	0.33	2.52%	1,548,038
May 12, 2026	0.33	0.34	0.32	0.32	0.32	-5.60%	2,138,508
May 11, 2026	0.34	0.34	0.33	0.34	0.34	-3.67%	2,865,471
May 8, 2026	0.36	0.36	0.34	0.35	0.35	-1.67%	1,239,704
May 7, 2026	0.37	0.37	0.35	0.36	0.36	-5.76%	2,256,465
May 6, 2026	0.35	0.38	0.35	0.38	0.38	0.50%	2,230,108
May 5, 2026	0.37	0.38	0.37	0.38	0.38	0.11%	2,491,901
May 4, 2026	0.37	0.38	0.36	0.38	0.38	-2.54%	2,950,115
May 1, 2026	0.37	0.39	0.36	0.39	0.39	8.64%	11,073,410
Apr 30, 2026	0.33	0.36	0.33	0.36	0.36	8.67%	2,648,983
Apr 29, 2026	0.35	0.36	0.33	0.33	0.33	-7.67%	2,856,855