Skip to main content
Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.183
+0.002 (1.27%)
At close: Mar 9, 2026, 4:00 PM EDT
0.180
-0.003 (-1.69%)
After-hours: Mar 9, 2026, 6:50 PM EDT

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.180.180.18--1.11%820,812
Mar 6, 20260.180.180.180.180.18-1.95%1,558,624
Mar 5, 20260.190.190.180.180.18-1.39%1,473,026
Mar 4, 20260.180.190.180.190.19-1.37%1,360,128
Mar 3, 20260.190.190.180.190.19-4.58%2,174,090
Mar 2, 20260.190.200.180.200.20-0.65%2,471,997
Feb 27, 20260.200.200.180.200.201.52%2,612,207
Feb 26, 20260.190.200.190.200.20-1.40%2,241,695
Feb 25, 20260.190.200.190.200.201.94%3,071,258
Feb 24, 20260.170.200.170.200.2011.94%4,310,580
Feb 23, 20260.170.190.160.180.18-2.83%8,390,137
Feb 20, 20260.190.200.170.180.18-8.39%16,418,163
Feb 19, 20260.240.260.200.200.202.45%270,431,302
Feb 18, 20260.200.210.190.190.196.25%7,602,820
Feb 17, 20260.190.190.180.180.18-0.71%992,307
Feb 13, 20260.180.190.180.180.180.83%674,479
Feb 12, 20260.190.200.180.180.18-11.95%2,382,103
Feb 11, 20260.190.210.190.210.215.67%1,864,398
Feb 10, 20260.190.190.180.190.192.11%861,505
Feb 9, 20260.210.210.190.190.19-13.64%939,230
Feb 6, 20260.200.220.190.220.2210.06%2,290,211
Feb 5, 20260.180.200.180.200.2014.23%5,248,847
Feb 4, 20260.190.190.170.180.18-4.89%1,586,268
Feb 3, 20260.200.200.180.180.183.37%1,955,674
Feb 2, 20260.180.190.180.180.18-1.11%858,276
Jan 30, 20260.190.190.170.180.18-3.49%1,791,640
Jan 29, 20260.190.190.190.190.19-2.41%1,560,280
Jan 28, 20260.200.200.190.190.19-6.78%1,451,246
Jan 27, 20260.200.210.190.210.212.09%1,743,876
Jan 26, 20260.200.210.190.200.201.93%2,249,639
Jan 23, 20260.200.200.190.200.20-4.78%1,821,623
Jan 22, 20260.190.210.190.210.217.82%1,726,267
Jan 21, 20260.190.200.180.190.196.02%1,636,492
Jan 20, 20260.190.200.180.180.18-7.27%4,554,598
Jan 16, 20260.210.210.200.200.20-5.79%4,245,813
Jan 15, 20260.200.210.200.210.213.24%1,717,692
Jan 14, 20260.210.210.190.200.20-4.88%2,821,276
Jan 13, 20260.210.220.210.210.21-3.21%1,519,036
Jan 12, 20260.220.220.210.220.221.49%1,651,948
Jan 9, 20260.220.220.210.210.21-2.10%1,301,083
Jan 8, 20260.220.230.220.220.22-1.48%2,157,618
Jan 7, 20260.240.250.220.220.22-8.20%5,208,441
Jan 6, 20260.230.250.230.240.240.66%2,986,654
Jan 5, 20260.260.260.220.240.24-6.59%6,270,438
Jan 2, 20260.200.260.200.260.2622.62%13,924,427
Dec 31, 20250.190.220.190.210.217.35%8,882,809
Dec 30, 20250.210.210.190.200.200.05%19,102,556
Dec 29, 20250.230.230.180.200.202.40%126,323,020
Dec 26, 20250.190.190.180.190.19-1.70%1,101,185
Dec 24, 20250.200.200.180.190.19-4.09%1,566,677
Dec 23, 20250.200.220.190.200.205.18%6,575,239
Dec 22, 20250.190.200.190.190.191.15%3,123,755
Dec 19, 20250.180.200.180.190.198.91%5,058,564
Dec 18, 20250.180.190.170.180.18-4.53%4,340,289
Dec 17, 20250.200.210.180.180.18-11.32%4,344,979
Dec 16, 20250.200.210.190.210.215.30%1,874,278
Dec 15, 20250.220.220.190.200.20-9.62%2,670,323
Dec 12, 20250.230.230.220.220.22-6.58%1,840,732
Dec 11, 20250.220.240.220.230.235.01%2,065,414
Dec 10, 20250.220.230.220.220.22-0.67%1,014,187
Dec 9, 20250.220.220.210.220.220.81%1,270,799
Dec 8, 20250.230.230.210.220.22-1.91%1,927,424
Dec 5, 20250.240.250.210.230.23-6.66%2,732,534
Dec 4, 20250.200.250.200.240.2420.74%6,843,535
Dec 3, 20250.200.210.200.200.20-2.82%3,277,928
Dec 2, 20250.230.230.200.210.21-5.94%5,185,747
Dec 1, 20250.260.270.220.220.22-18.90%3,819,591
Nov 28, 20250.270.270.260.270.274.86%1,304,728
Nov 26, 20250.200.260.200.260.267.79%2,164,381
Nov 25, 20250.230.250.220.240.243.42%1,552,224
Nov 24, 20250.220.240.210.230.236.90%2,394,376
Nov 21, 20250.210.220.210.220.220.79%1,851,281
Nov 20, 20250.230.230.200.210.21-6.95%4,020,041
Nov 19, 20250.240.250.230.230.23-8.10%2,113,989
Nov 18, 20250.240.250.220.250.255.56%2,559,107
Nov 17, 20250.260.270.230.240.24-12.50%3,239,302
Nov 14, 20250.270.280.260.270.27-1.35%1,605,726
Nov 13, 20250.290.290.270.280.28-7.72%1,605,235
Nov 12, 20250.290.300.280.300.308.05%3,245,090
Nov 11, 20250.270.280.270.280.28-5.22%1,066,086
Nov 10, 20250.280.290.280.290.294.98%1,728,982
Nov 7, 20250.270.280.260.280.281.43%1,539,795
Nov 6, 20250.290.300.260.270.27-7.70%5,113,674
Nov 5, 20250.300.300.290.300.30-0.40%2,086,651
Nov 4, 20250.300.300.290.300.30-8.52%2,707,034
Nov 3, 20250.320.330.300.330.334.03%3,895,772
Oct 31, 20250.320.320.300.310.31-3.58%3,579,178
Oct 30, 20250.290.350.290.320.324.52%9,244,266
Oct 29, 20250.320.330.300.310.31-6.43%10,324,863
Oct 28, 20250.310.360.310.330.331.13%13,882,211
Oct 27, 20250.340.350.300.330.33-5.04%17,025,222
Oct 24, 20250.430.850.340.350.350.88%549,590,758
Oct 23, 20250.290.350.290.340.3417.12%8,048,582
Oct 22, 20250.300.320.280.290.29-2.60%3,815,069
Oct 21, 20250.330.330.290.300.30-9.97%4,817,470
Oct 20, 20250.390.400.320.330.33-20.92%9,714,941
Oct 17, 20250.430.440.400.420.42-2.32%5,192,307
Oct 16, 20250.450.490.390.430.43-48.68%35,627,011
Oct 15, 20250.440.860.440.840.8492.09%196,646,052
Oct 14, 20250.440.450.430.440.44-2.45%1,059,829