Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.2100
-0.0001 (-0.05%)
At close: Jul 31, 2026, 4:00 PM EDT
0.2131
+0.0031 (1.48%)
After-hours: Jul 31, 2026, 8:00 PM EDT
Theriva Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.05% | 584,776 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.06% | 672,613 |
| Jul 29, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.60% | 453,211 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.21% | 358,869 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.44% | 466,813 |
| Jul 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.72% | 495,644 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.87% | 606,870 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.83% | 348,090 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 513,027 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.98% | 337,049 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.52% | 332,904 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.97% | 308,759 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.17% | 557,407 |
| Jul 14, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.61% | 938,260 |
| Jul 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.27% | 468,503 |
| 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 |