Skip to main content

Theriva Biologics, Inc. Common Stock (NY:TOVX)

0.4338 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.4280 0.4475 0.4245 0.4338 86,591 +0.00(+0.88%)
Jun 27, 2025 0.4400 0.4501 0.4255 0.4300 132,811 -0.01(-2.32%)
Jun 26, 2025 0.4200 0.4642 0.4202 0.4402 135,427 +0.01(+2.35%)
Jun 25, 2025 0.4241 0.4594 0.4241 0.4301 99,036 -0.01(-1.80%)
Jun 24, 2025 0.4236 0.4390 0.4220 0.4380 91,282 +0.01(+2.10%)
Jun 23, 2025 0.4301 0.4449 0.4272 0.4290 184,463 -0.00(-0.76%)
Jun 20, 2025 0.4500 0.4650 0.4323 0.4323 207,214 -0.02(-4.15%)
Jun 18, 2025 0.4714 0.4718 0.4510 0.4510 216,933 -0.01(-3.01%)
Jun 17, 2025 0.4730 0.4749 0.4500 0.4650 144,233 -0.00(-0.45%)
Jun 16, 2025 0.4581 0.4782 0.4539 0.4671 180,203 -0.01(-2.63%)
Jun 13, 2025 0.4820 0.4995 0.4610 0.4797 162,919 -0.02(-3.98%)
Jun 12, 2025 0.5187 0.5187 0.4550 0.4996 312,260 -0.03(-5.74%)
Jun 11, 2025 0.4869 0.5466 0.4785 0.5300 556,252 +0.04(+7.07%)
Jun 10, 2025 0.4778 0.5078 0.4560 0.4950 602,315 +0.02(+4.06%)
Jun 09, 2025 0.4516 0.4900 0.4505 0.4757 484,950 +0.01(+1.21%)
Jun 06, 2025 0.4700 0.4880 0.4511 0.4700 429,271 -0.00(-0.21%)
Jun 05, 2025 0.4600 0.4879 0.4400 0.4710 432,556 +0.01(+2.84%)
Jun 04, 2025 0.4400 0.4880 0.4280 0.4580 966,972 -0.01(-2.55%)
Jun 03, 2025 0.5333 0.5381 0.4501 0.4700 5,647,028 -0.02(-3.81%)
Jun 02, 2025 0.4800 0.4886 0.4507 0.4886 19,098,916 +0.02(+4.65%)
May 30, 2025 0.4700 0.4700 0.4430 0.4669 234,176 +0.01(+3.30%)
May 29, 2025 0.4200 0.4684 0.4100 0.4520 593,387 +0.02(+5.58%)
May 28, 2025 0.4300 0.4312 0.4020 0.4281 384,336 -0.00(-0.44%)
May 27, 2025 0.4600 0.4600 0.4200 0.4300 463,724 -0.03(-5.49%)
May 23, 2025 0.4604 0.4604 0.4316 0.4550 153,046 -0.01(-1.88%)
May 22, 2025 0.4559 0.4662 0.4204 0.4637 220,366 +0.00(+0.80%)
May 21, 2025 0.4404 0.4747 0.4404 0.4600 226,234 +0.02(+5.46%)
May 20, 2025 0.5223 0.5250 0.4101 0.4362 794,589 -0.09(-16.91%)
May 19, 2025 0.5700 0.5700 0.4982 0.5250 487,341 -0.03(-6.05%)
May 16, 2025 0.5250 0.5630 0.5250 0.5588 261,603 +0.02(+3.27%)
May 15, 2025 0.5750 0.5794 0.5100 0.5411 669,179 -0.03(-4.60%)
May 14, 2025 0.5750 0.5900 0.5506 0.5672 603,769 +0.01(+1.29%)
May 13, 2025 0.5100 0.6220 0.5100 0.5600 1,128,498 +0.04(+8.21%)
May 12, 2025 0.5400 0.5556 0.5015 0.5175 683,954 -0.01(-2.34%)
May 09, 2025 0.6300 0.6600 0.4700 0.5299 1,421,789 -0.11(-17.62%)
May 08, 2025 0.7311 0.7328 0.6165 0.6432 1,872,820 -0.17(-20.59%)
May 07, 2025 1.220 1.450 0.7400 0.8100 45,984,012 -0.55(-40.44%)
May 06, 2025 1.400 1.400 1.330 1.360 10,662 -0.03(-2.51%)
May 05, 2025 1.380 1.465 1.320 1.395 22,420 +0.02(+1.09%)
May 02, 2025 1.370 1.416 1.340 1.380 18,963 -0.02(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.