Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5020 +0.0319 (+6.79%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 0.4705 0.5100 0.4653 0.5020 440,869 +0.03(+6.79%)
Jul 10, 2025 0.4737 0.4737 0.4600 0.4701 98,770 -0.00(-0.02%)
Jul 09, 2025 0.4749 0.4799 0.4607 0.4702 145,947 +0.01(+1.34%)
Jul 08, 2025 0.4300 0.4714 0.4300 0.4640 537,625 +0.03(+7.88%)
Jul 07, 2025 0.4300 0.4367 0.4225 0.4301 174,573 -0.01(-2.91%)
Jul 03, 2025 0.4500 0.4500 0.4318 0.4430 64,877 -0.01(-1.56%)
Jul 02, 2025 0.4400 0.4551 0.4310 0.4500 121,750 +0.01(+2.74%)
Jul 01, 2025 0.4500 0.4500 0.4250 0.4380 98,793 +0.00(+0.97%)
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.