Skip to main content
Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.330
-0.027 (-7.67%)
At close: Apr 29, 2026, 4:00 PM EDT
0.335
+0.005 (1.58%)
After-hours: Apr 29, 2026, 5:51 PM EDT

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.350.360.330.33--8.84%2,514,220
Apr 28, 20260.350.360.340.360.361.05%3,115,036
Apr 27, 20260.360.370.330.350.35-7.17%5,966,431
Apr 24, 20260.380.400.360.380.38-6,793,294
Apr 23, 20260.360.400.350.380.382.12%11,283,784
Apr 22, 20260.320.390.310.370.3710.16%21,427,643
Apr 21, 20260.350.360.300.340.34-17.39%53,137,417
Apr 20, 20260.440.490.400.410.4159.41%625,531,854
Apr 17, 20260.260.260.250.260.261.94%18,850,849
Apr 16, 20260.260.270.250.250.25-1.10%2,284,623
Apr 15, 20260.250.260.250.260.265.85%1,566,693
Apr 14, 20260.270.270.240.240.24-4.78%1,981,348
Apr 13, 20260.230.260.220.250.259.71%2,291,022
Apr 10, 20260.240.250.230.230.23-10.30%1,894,444
Apr 9, 20260.280.280.240.260.26-13.40%5,141,924
Apr 8, 20260.260.310.250.300.3019.04%10,741,377
Apr 7, 20260.240.260.240.250.250.40%4,230,802
Apr 6, 20260.230.260.230.250.258.09%8,147,810
Apr 2, 20260.220.230.220.230.231.46%3,056,034
Apr 1, 20260.190.240.190.230.2315.73%11,425,513
Mar 31, 20260.190.200.180.200.205.72%2,007,373
Mar 30, 20260.200.200.180.190.19-8.45%3,010,644
Mar 27, 20260.220.220.200.200.20-9.61%2,792,475
Mar 26, 20260.220.220.210.220.220.27%3,409,330
Mar 25, 20260.220.240.210.220.225.33%9,565,017
Mar 24, 20260.200.230.200.210.210.90%22,182,927
Mar 23, 20260.280.280.210.210.218.42%254,027,578
Mar 20, 20260.190.190.180.190.194.36%1,772,787
Mar 19, 20260.180.190.180.190.192.54%1,473,511
Mar 18, 20260.180.190.180.180.18-2.64%1,647,929
Mar 17, 20260.190.190.180.190.19-3.63%3,440,542
Mar 16, 20260.180.220.170.190.1910.10%20,901,061
Mar 13, 20260.180.180.170.180.18-3.20%1,331,221
Mar 12, 20260.180.180.180.180.181.23%896,251
Mar 11, 20260.180.180.180.180.180.45%1,043,760
Mar 10, 20260.180.180.180.180.18-2.79%855,392
Mar 9, 20260.180.180.180.180.181.27%1,063,008
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