Skip to main content
Theriva Biologics, Inc. (TOVX)
NYSEAMERICAN: TOVX · Real-Time Price · USD
0.250
+0.011 (4.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Theriva Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.240.250.240.250.254.52%578,903
Jun 25, 20260.250.250.240.240.24-835,396
Jun 24, 20260.250.250.240.240.24-5.53%597,035
Jun 23, 20260.240.250.240.250.250.04%597,422
Jun 22, 20260.250.260.240.250.250.72%1,076,512
Jun 18, 20260.270.270.250.250.25-7.00%1,657,086
Jun 17, 20260.280.280.260.270.27-2.74%1,120,873
Jun 16, 20260.280.290.270.280.28-5.58%1,658,730
Jun 15, 20260.280.310.270.290.29-3.23%3,384,213
Jun 12, 20260.280.310.280.300.30-1.04%7,390,258
Jun 11, 20260.380.450.280.310.3126.08%286,400,585
Jun 10, 20260.240.260.240.240.240.74%820,968
Jun 9, 20260.260.260.220.240.24-6.68%1,389,754
Jun 8, 20260.250.270.250.260.261.49%1,007,876
Jun 5, 20260.280.280.240.260.26-9.66%2,393,699
Jun 4, 20260.280.290.270.280.28-1.91%659,901
Jun 3, 20260.280.290.280.290.290.70%538,041
Jun 2, 20260.280.290.270.290.291.42%1,069,634
Jun 1, 20260.290.300.280.280.28-0.63%1,466,972
May 29, 20260.310.310.270.280.28-8.16%1,666,110
May 28, 20260.300.320.290.310.314.99%1,233,115
May 27, 20260.280.300.280.290.29-0.91%997,839
May 26, 20260.310.310.280.300.30-5.41%1,589,163
May 22, 20260.290.310.290.310.315.87%1,110,392
May 21, 20260.310.310.280.300.30-1.13%977,303
May 20, 20260.260.310.260.300.3012.40%3,050,376
May 19, 20260.280.280.260.270.27-9.56%1,608,175
May 18, 20260.280.310.280.300.301.41%1,523,095
May 15, 20260.320.320.280.290.29-9.35%2,640,463
May 14, 20260.330.330.320.320.32-2.73%2,140,452
May 13, 20260.320.330.320.330.332.52%1,548,038
May 12, 20260.330.340.320.320.32-5.60%2,138,508
May 11, 20260.340.340.330.340.34-3.67%2,865,471
May 8, 20260.360.360.340.350.35-1.67%1,239,704
May 7, 20260.370.370.350.360.36-5.76%2,256,465
May 6, 20260.350.380.350.380.380.50%2,230,108
May 5, 20260.370.380.370.380.380.11%2,491,901
May 4, 20260.370.380.360.380.38-2.54%2,950,115
May 1, 20260.370.390.360.390.398.64%11,073,410
Apr 30, 20260.330.360.330.360.368.67%2,648,983
Apr 29, 20260.350.360.330.330.33-7.67%2,856,855
Apr 28, 20260.350.360.340.360.361.05%3,219,349
Apr 27, 20260.360.370.330.350.35-7.17%6,178,289
Apr 24, 20260.380.400.360.380.38-7,041,707
Apr 23, 20260.360.400.350.380.382.12%11,638,675
Apr 22, 20260.320.390.310.370.3710.16%22,371,215
Apr 21, 20260.350.360.300.340.34-17.39%58,294,439
Apr 20, 20260.440.490.400.410.4159.41%648,577,828
Apr 17, 20260.260.260.250.260.261.94%111,843,456
Apr 16, 20260.260.270.250.250.25-1.10%2,368,478
Apr 15, 20260.250.260.250.260.265.85%1,575,978
Apr 14, 20260.270.270.240.240.24-4.78%2,062,852
Apr 13, 20260.230.260.220.250.259.71%2,313,631
Apr 10, 20260.240.250.230.230.23-10.30%1,971,535
Apr 9, 20260.280.280.240.260.26-13.40%5,422,599
Apr 8, 20260.260.310.250.300.3019.04%11,391,344
Apr 7, 20260.240.260.240.250.250.40%4,366,327
Apr 6, 20260.230.260.230.250.258.09%8,584,784
Apr 2, 20260.220.230.220.230.231.46%3,202,174
Apr 1, 20260.190.240.190.230.2315.73%12,531,756
Mar 31, 20260.190.200.180.200.205.72%2,090,414
Mar 30, 20260.200.200.180.190.19-8.45%3,091,371
Mar 27, 20260.220.220.200.200.20-9.61%2,894,206
Mar 26, 20260.220.220.210.220.220.27%3,721,151
Mar 25, 20260.220.240.210.220.225.33%9,871,390
Mar 24, 20260.200.230.200.210.210.90%22,826,465
Mar 23, 20260.280.280.210.210.218.42%258,457,323
Mar 20, 20260.190.190.180.190.194.36%1,839,115
Mar 19, 20260.180.190.180.190.192.54%1,513,191
Mar 18, 20260.180.190.180.180.18-2.64%1,652,939
Mar 17, 20260.190.190.180.190.19-3.63%3,591,502
Mar 16, 20260.180.220.170.190.1910.10%21,603,607
Mar 13, 20260.180.180.170.180.18-3.20%1,928,021
Mar 12, 20260.180.180.180.180.181.23%988,933
Mar 11, 20260.180.180.180.180.180.45%1,071,699
Mar 10, 20260.180.180.180.180.18-2.79%906,393
Mar 9, 20260.180.180.180.180.181.27%1,074,896
Mar 6, 20260.180.180.180.180.18-1.95%1,664,623
Mar 5, 20260.190.190.180.180.18-1.39%1,526,518
Mar 4, 20260.180.190.180.190.19-1.37%1,523,664
Mar 3, 20260.190.190.180.190.19-4.58%2,262,153
Mar 2, 20260.190.200.180.200.20-0.65%2,528,103
Feb 27, 20260.200.200.180.200.201.52%2,726,122
Feb 26, 20260.190.200.190.200.20-1.40%2,265,763
Feb 25, 20260.190.200.190.200.201.94%3,195,709
Feb 24, 20260.170.200.170.200.2011.94%4,334,214
Feb 23, 20260.170.190.160.180.18-2.83%8,460,465
Feb 20, 20260.190.200.170.180.18-8.39%17,109,331
Feb 19, 20260.240.260.200.200.202.45%274,439,837
Feb 18, 20260.200.210.190.190.196.25%7,658,445
Feb 17, 20260.190.190.180.180.18-0.71%992,310
Feb 13, 20260.180.190.180.180.180.83%684,039
Feb 12, 20260.190.200.180.180.18-11.95%2,387,105
Feb 11, 20260.190.210.190.210.215.67%1,867,901
Feb 10, 20260.190.190.180.190.192.11%876,956
Feb 9, 20260.210.210.190.190.19-13.64%997,586
Feb 6, 20260.200.220.190.220.2210.06%2,372,324
Feb 5, 20260.180.200.180.200.2014.23%5,275,326
Feb 4, 20260.190.190.170.180.18-4.89%1,594,622
Feb 3, 20260.200.200.180.180.183.37%1,966,408