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)

0.4285 -0.0010 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 0.4208 0.4360 0.4207 0.4285 210,112 -0.00(-0.23%)
Aug 21, 2025 0.4250 0.4370 0.4182 0.4295 262,831 -0.01(-2.61%)
Aug 20, 2025 0.4100 0.4700 0.4017 0.4410 1,916,790 +0.02(+3.52%)
Aug 19, 2025 0.4270 0.4318 0.4014 0.4260 666,096 -0.01(-3.18%)
Aug 18, 2025 0.4620 0.4620 0.4170 0.4400 1,461,916 -0.02(-4.97%)
Aug 15, 2025 0.4365 0.5423 0.4200 0.4630 12,000,593 +0.03(+6.44%)
Aug 14, 2025 0.4259 0.4361 0.4148 0.4350 237,726 -0.00(-0.64%)
Aug 13, 2025 0.4297 0.4489 0.4140 0.4378 341,866 +0.01(+1.89%)
Aug 12, 2025 0.4200 0.4300 0.4005 0.4297 249,063 +0.01(+1.58%)
Aug 11, 2025 0.3682 0.4252 0.3682 0.4230 418,930 +0.05(+14.02%)
Aug 08, 2025 0.3927 0.3927 0.3654 0.3710 205,406 -0.02(-4.87%)
Aug 07, 2025 0.3936 0.4028 0.3828 0.3900 126,091 -0.00(-0.08%)
Aug 06, 2025 0.4100 0.4150 0.3901 0.3903 205,733 -0.02(-4.10%)
Aug 05, 2025 0.4200 0.4200 0.3923 0.4070 364,197 -0.02(-3.99%)
Aug 04, 2025 0.4470 0.4470 0.4073 0.4239 312,788 -0.01(-2.12%)
Aug 01, 2025 0.4699 0.4800 0.4142 0.4331 1,169,106 -0.01(-2.94%)
Jul 31, 2025 0.4200 0.4936 0.4200 0.4462 2,618,351 +0.02(+4.64%)
Jul 30, 2025 0.4400 0.4630 0.4197 0.4264 196,111 -0.01(-3.31%)
Jul 29, 2025 0.4800 0.4806 0.4378 0.4410 330,253 -0.04(-8.51%)
Jul 28, 2025 0.5000 0.5009 0.4790 0.4820 179,414 -0.02(-3.60%)
Jul 25, 2025 0.4943 0.5000 0.4823 0.5000 136,634 +0.01(+1.24%)
Jul 24, 2025 0.5000 0.5017 0.4821 0.4939 123,261 -0.01(-2.78%)
Jul 23, 2025 0.5000 0.5194 0.4801 0.5080 154,703 +0.01(+2.85%)
Jul 22, 2025 0.4795 0.4999 0.4710 0.4939 88,630 +0.01(+2.38%)
Jul 21, 2025 0.4776 0.5104 0.4684 0.4824 149,830 -0.00(-0.12%)
Jul 18, 2025 0.4800 0.5000 0.4770 0.4830 109,187 +0.01(+1.26%)
Jul 17, 2025 0.4794 0.5000 0.4610 0.4770 194,038 +0.01(+2.36%)
Jul 16, 2025 0.4600 0.4757 0.4580 0.4660 107,661 -0.00(-0.72%)
Jul 15, 2025 0.4900 0.5148 0.4508 0.4694 204,421 -0.03(-5.55%)
Jul 14, 2025 0.5100 0.5130 0.4790 0.4970 210,760 -0.01(-1.00%)
Jul 11, 2025 0.4705 0.5100 0.4653 0.5020 442,933 +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 432,553 +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%)
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.