Skip to main content
Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.226
-0.016 (-6.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.250.210.230.23-6.66%2,715,336
Dec 4, 20250.200.250.200.240.2420.74%6,607,258
Dec 3, 20250.200.210.200.200.20-2.82%3,208,663
Dec 2, 20250.230.230.200.210.21-5.94%5,054,453
Dec 1, 20250.260.270.220.220.22-18.90%3,653,137
Nov 28, 20250.270.270.260.270.274.86%1,304,728
Nov 26, 20250.200.260.200.260.267.79%1,886,852
Nov 25, 20250.230.250.220.240.243.42%1,519,417
Nov 24, 20250.220.240.210.230.236.90%2,375,804
Nov 21, 20250.210.220.210.220.220.79%1,836,553
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
Oct 13, 20250.460.460.440.450.45-3.32%970,042
Oct 10, 20250.510.510.450.460.46-5.27%3,138,373
Oct 9, 20250.460.510.410.490.499.34%4,245,469
Oct 8, 20250.520.530.420.450.45-14.59%3,924,822
Oct 7, 20250.410.550.400.520.5227.88%7,203,338
Oct 6, 20250.410.430.400.410.41-1.37%815,765
Oct 3, 20250.410.430.390.420.422.36%1,072,530
Oct 2, 20250.400.420.400.410.411.00%1,747,357
Oct 1, 20250.400.430.390.400.40-0.77%678,867
Sep 30, 20250.400.410.390.410.411.76%167,207
Sep 29, 20250.410.410.390.400.400.28%97,913
Sep 26, 20250.390.400.390.400.401.90%106,476
Sep 25, 20250.390.410.380.390.390.78%262,131
Sep 24, 20250.400.400.380.390.39-2.96%385,831
Sep 23, 20250.400.410.390.400.40-1.39%484,318
Sep 22, 20250.400.410.400.400.402.28%244,050
Sep 19, 20250.400.420.400.400.40-4.38%243,701
Sep 18, 20250.430.430.410.410.41-0.31%235,372
Sep 17, 20250.420.440.410.410.41-0.62%604,532
Sep 16, 20250.400.420.400.420.420.65%72,410
Sep 15, 20250.430.430.400.410.41-0.24%200,371
Sep 12, 20250.410.430.410.420.42-1.26%142,326
Sep 11, 20250.420.430.410.420.422.09%280,059
Sep 10, 20250.400.420.400.410.412.92%112,761
Sep 9, 20250.390.400.390.400.403.25%110,028
Sep 8, 20250.390.400.380.390.39-4.20%195,463
Sep 5, 20250.390.410.390.400.403.72%160,263
Sep 4, 20250.410.410.390.390.39-9.26%393,392
Sep 3, 20250.410.450.400.430.435.44%1,567,003
Sep 2, 20250.420.420.400.410.41-0.54%171,160
Aug 29, 20250.410.410.390.410.41-0.92%143,359
Aug 28, 20250.420.420.410.410.41-1.29%255,163
Aug 27, 20250.420.430.410.420.42-0.10%148,126
Aug 26, 20250.430.450.400.420.42-2.21%361,154
Aug 25, 20250.420.430.410.430.430.14%208,300
Aug 22, 20250.420.440.420.430.43-0.23%210,112
Aug 21, 20250.430.440.420.430.43-2.61%263,228
Aug 20, 20250.410.470.400.440.443.52%1,924,690
Aug 19, 20250.430.430.400.430.43-3.18%668,573
Aug 18, 20250.460.460.420.440.44-4.97%1,479,297
Aug 15, 20250.440.540.420.460.466.44%12,000,579
Aug 14, 20250.430.440.410.440.44-0.64%237,754
Aug 13, 20250.430.450.410.440.441.89%342,871
Aug 12, 20250.420.430.400.430.431.58%249,064
Aug 11, 20250.370.430.370.420.4214.02%419,174
Aug 8, 20250.390.390.370.370.37-4.87%205,406
Aug 7, 20250.390.400.380.390.39-0.08%128,983
Aug 6, 20250.410.420.390.390.39-4.10%206,311
Aug 5, 20250.420.420.390.410.41-3.99%364,763
Aug 4, 20250.450.450.410.420.42-2.12%313,006
Aug 1, 20250.470.480.410.430.43-2.94%1,169,106
Jul 31, 20250.420.490.420.450.454.64%2,644,650
Jul 30, 20250.440.460.420.430.43-3.31%196,581
Jul 29, 20250.480.480.440.440.44-8.51%330,453
Jul 28, 20250.500.500.480.480.48-3.60%179,434
Jul 25, 20250.490.500.480.500.501.24%136,634
Jul 24, 20250.500.500.480.490.49-2.78%123,611
Jul 23, 20250.500.520.480.510.512.85%157,228
Jul 22, 20250.480.500.470.490.492.38%88,730
Jul 21, 20250.480.510.470.480.48-0.12%150,130
Jul 18, 20250.480.500.480.480.481.26%109,187
Jul 17, 20250.480.500.460.480.482.36%194,764