Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.4378
+0.0081 (1.89%)
At close: Aug 13, 2025, 4:00 PM
0.4378
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:04 AM EDT
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 |