Theriva Biologics, Inc. - TOVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	0.48	0.49	0.49	0.49	0.45	1.52M
May 30, 2025	0.47	0.47	0.47	0.47	0.44	234,176
May 29, 2025	0.42	0.45	0.45	0.47	0.41	604,937
May 28, 2025	0.43	0.43	0.43	0.43	0.4	390,300
May 27, 2025	0.46	0.43	0.43	0.46	0.42	463,740
May 23, 2025	0.46	0.46	0.46	0.46	0.43	151,391
May 22, 2025	0.46	0.46	0.46	0.47	0.42	225,600
May 21, 2025	0.44	0.46	0.46	0.47	0.44	201,736
May 20, 2025	0.52	0.44	0.44	0.53	0.41	796,900
May 19, 2025	0.57	0.53	0.53	0.57	0.5	488,800
May 16, 2025	0.53	0.56	0.56	0.56	0.53	247,871
May 15, 2025	0.57	0.54	0.54	0.58	0.51	670,226
May 14, 2025	0.57	0.57	0.57	0.59	0.55	606,546
May 13, 2025	0.51	0.56	0.56	0.62	0.51	1.1M
May 12, 2025	0.54	0.52	0.52	0.56	0.5	700,500
May 09, 2025	0.63	0.53	0.53	0.66	0.47	1.4M
May 08, 2025	0.73	0.64	0.64	0.73	0.62	1.81M
May 07, 2025	1.22	0.81	0.81	1.4	0.74	45.79M
May 06, 2025	1.4	1.36	1.36	1.4	1.33	10,662
May 05, 2025	1.38	1.4	1.4	1.47	1.32	22,421
May 02, 2025	1.37	1.38	1.38	1.42	1.34	16,951
May 01, 2025	1.33	1.4	1.4	1.41	1.33	23,300
April 30, 2025	1.33	1.35	1.35	1.4	1.29	27,639
April 29, 2025	1.41	1.41	1.41	1.42	1.37	3,910
April 28, 2025	1.41	1.41	1.41	1.43	1.39	12,349
April 25, 2025	1.44	1.42	1.42	1.5	1.41	41,119
April 24, 2025	1.45	1.41	1.41	1.45	1.35	12,600
April 23, 2025	1.38	1.43	1.43	1.43	1.3	10,838
April 22, 2025	1.36	1.4	1.4	1.4	1.4	16,975
April 21, 2025	1.35	1.31	1.31	1.38	1.28	17,102
April 17, 2025	1.26	1.36	1.36	1.36	1.25	12,448
April 16, 2025	1.39	1.32	1.32	1.39	1.23	9,116
April 15, 2025	1.48	1.37	1.37	1.48	1.32	36,035
April 14, 2025	1.16	1.45	1.45	1.46	1.15	69,500
April 11, 2025	1.19	1.14	1.14	1.19	1.12	11,600
April 10, 2025	1.07	1.17	1.17	1.17	1.06	39,640
April 09, 2025	1.01	1.05	1.05	1.08	0.96	37,976
April 08, 2025	1.04	1.06	1.06	1.08	1.02	16,948
April 07, 2025	1.02	1.05	1.05	1.08	1	26,620
April 04, 2025	1.12	1.08	1.08	1.14	1.05	27,807
April 03, 2025	1.09	1.18	1.18	1.18	1.07	10,900
April 02, 2025	1.13	1.18	1.18	1.21	1.13	18,800
April 01, 2025	1.11	1.12	1.12	1.18	1.08	15,737
March 31, 2025	1.12	1.1	1.1	1.15	1.1	19,100
March 28, 2025	1.19	1.14	1.14	1.25	1.13	28,423
March 27, 2025	1.2	1.21	1.21	1.22	1.19	6,718
March 26, 2025	1.22	1.2	1.2	1.23	1.2	6,324
March 25, 2025	1.2	1.23	1.23	1.26	1.17	14,500
March 24, 2025	1.22	1.2	1.2	1.24	1.1	19,200
March 21, 2025	1.18	1.22	1.22	1.22	1.18	23,447
March 20, 2025	1.17	1.2	1.2	1.2	1.15	15,516
March 19, 2025	1.19	1.17	1.17	1.19	1.1	18,100
March 18, 2025	1.19	1.19	1.19	1.2	1.15	13,661
March 17, 2025	1.14	1.19	1.19	1.2	1.14	25,800
March 14, 2025	1.11	1.15	1.15	1.2	1.07	38,435
March 13, 2025	1.34	1.11	1.11	1.36	1.03	109,204
March 12, 2025	1.31	1.34	1.34	1.37	1.31	4,652
March 11, 2025	1.32	1.31	1.31	1.34	1.26	12,200
March 10, 2025	1.39	1.29	1.29	1.39	1.29	23,022
March 07, 2025	1.37	1.35	1.35	1.44	1.3	38,200

Theriva Biologics, Inc. (TOVX) AMEX