Theriva Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.44	0.45	0.43	0.43	0.43	-2.32%	131,876
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
Jun 2, 2025	0.48	0.49	0.45	0.49	0.49	4.65%	20,141,801
May 30, 2025	0.47	0.47	0.44	0.47	0.47	3.30%	234,176
May 29, 2025	0.42	0.47	0.41	0.45	0.45	5.58%	604,937
May 28, 2025	0.43	0.43	0.40	0.43	0.43	-0.44%	390,252
May 27, 2025	0.46	0.46	0.42	0.43	0.43	-5.49%	463,740
May 23, 2025	0.46	0.46	0.43	0.46	0.46	-1.88%	153,046
May 22, 2025	0.46	0.47	0.42	0.46	0.46	0.80%	225,592
May 21, 2025	0.44	0.47	0.44	0.46	0.46	5.46%	227,872
May 20, 2025	0.52	0.53	0.41	0.44	0.44	-16.91%	796,852
May 19, 2025	0.57	0.57	0.50	0.53	0.53	-6.05%	488,755
May 16, 2025	0.53	0.56	0.53	0.56	0.56	3.27%	261,603
May 15, 2025	0.58	0.58	0.51	0.54	0.54	-4.60%	670,226
May 14, 2025	0.58	0.59	0.55	0.57	0.57	1.29%	606,546
May 13, 2025	0.51	0.62	0.51	0.56	0.56	8.21%	1,131,560
May 12, 2025	0.54	0.56	0.50	0.52	0.52	-2.34%	700,463
May 9, 2025	0.63	0.66	0.47	0.53	0.53	-17.62%	1,421,789
May 8, 2025	0.73	0.73	0.62	0.64	0.64	-20.59%	1,881,693
May 7, 2025	1.22	1.45	0.74	0.81	0.81	-40.44%	46,025,975
May 6, 2025	1.40	1.40	1.33	1.36	1.36	-2.51%	10,662
May 5, 2025	1.38	1.47	1.32	1.40	1.40	1.09%	22,421
May 2, 2025	1.37	1.42	1.34	1.38	1.38	-1.43%	18,963
May 1, 2025	1.33	1.41	1.33	1.40	1.40	3.70%	23,295
Apr 30, 2025	1.33	1.40	1.29	1.35	1.35	-4.53%	27,639
Apr 29, 2025	1.41	1.42	1.38	1.41	1.41	0.28%	3,910
Apr 28, 2025	1.41	1.43	1.39	1.41	1.41	-0.77%	12,461
Apr 25, 2025	1.44	1.50	1.41	1.42	1.42	0.57%	41,119
Apr 24, 2025	1.45	1.45	1.35	1.41	1.41	-1.19%	12,582
Apr 23, 2025	1.38	1.43	1.28	1.43	1.43	2.22%	10,839
Apr 22, 2025	1.36	1.47	1.30	1.40	1.40	6.79%	16,975
Apr 21, 2025	1.35	1.38	1.28	1.31	1.31	-3.32%	17,102
Apr 17, 2025	1.26	1.36	1.25	1.36	1.36	2.65%	12,448
Apr 16, 2025	1.39	1.39	1.23	1.32	1.32	-3.93%	9,116