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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.2	0.24	0.24	0.25	0.2	6.41M
December 03, 2025	0.2	0.2	0.2	0.21	0.2	3.22M
December 02, 2025	0.23	0.21	0.21	0.23	0.2	4.85M
December 01, 2025	0.26	0.22	0.22	0.27	0.22	3.82M
November 28, 2025	0.27	0.27	0.27	0.27	0.26	1.3M
November 26, 2025	0.2	0.26	0.26	0.26	0.2	2.16M
November 25, 2025	0.23	0.24	0.24	0.25	0.22	1.55M
November 24, 2025	0.22	0.23	0.23	0.24	0.21	2.39M
November 21, 2025	0.21	0.22	0.22	0.22	0.21	1.85M
November 20, 2025	0.23	0.21	0.21	0.23	0.2	4.02M
November 19, 2025	0.24	0.23	0.23	0.25	0.23	2.11M
November 18, 2025	0.24	0.25	0.25	0.25	0.22	2.56M
November 17, 2025	0.26	0.24	0.24	0.27	0.23	3.24M
November 14, 2025	0.27	0.27	0.27	0.28	0.26	1.57M
November 13, 2025	0.29	0.28	0.28	0.29	0.27	1.54M
November 12, 2025	0.29	0.3	0.3	0.3	0.28	3.17M
November 11, 2025	0.28	0.28	0.28	0.28	0.27	1.02M
November 10, 2025	0.28	0.29	0.29	0.29	0.28	1.73M
November 07, 2025	0.27	0.28	0.28	0.28	0.26	1.39M
November 06, 2025	0.29	0.27	0.27	0.3	0.26	4.88M
November 05, 2025	0.3	0.3	0.3	0.3	0.29	1.95M
November 04, 2025	0.3	0.3	0.3	0.3	0.29	2.61M
November 03, 2025	0.32	0.33	0.33	0.33	0.3	3.9M
October 31, 2025	0.32	0.31	0.31	0.32	0.3	3.38M
October 30, 2025	0.29	0.32	0.32	0.35	0.29	8.9M
October 29, 2025	0.32	0.31	0.31	0.33	0.3	9.98M
October 28, 2025	0.31	0.33	0.33	0.36	0.31	13.24M
October 27, 2025	0.34	0.33	0.33	0.35	0.3	17.03M
October 24, 2025	0.43	0.35	0.35	0.85	0.34	540.59M
October 23, 2025	0.29	0.34	0.34	0.35	0.29	8.05M
October 22, 2025	0.3	0.29	0.29	0.32	0.28	3.82M
October 21, 2025	0.33	0.3	0.3	0.33	0.28	4.82M
October 20, 2025	0.39	0.33	0.33	0.4	0.32	9.71M
October 17, 2025	0.43	0.42	0.42	0.44	0.4	5.19M
October 16, 2025	0.45	0.43	0.43	0.49	0.39	35.63M
October 15, 2025	0.44	0.84	0.84	0.86	0.44	196.65M
October 14, 2025	0.44	0.44	0.44	0.45	0.43	1.06M
October 13, 2025	0.46	0.45	0.45	0.46	0.44	970,042
October 10, 2025	0.51	0.46	0.46	0.51	0.45	3.14M
October 09, 2025	0.46	0.49	0.49	0.51	0.41	4.25M
October 08, 2025	0.52	0.45	0.45	0.53	0.42	3.92M
October 07, 2025	0.41	0.52	0.52	0.55	0.4	7.2M
October 06, 2025	0.41	0.41	0.41	0.43	0.4	815,800
October 03, 2025	0.41	0.42	0.42	0.43	0.39	1.07M
October 02, 2025	0.4	0.41	0.41	0.42	0.4	1.75M
October 01, 2025	0.4	0.4	0.4	0.43	0.39	678,900
September 30, 2025	0.4	0.41	0.41	0.41	0.39	167,207
September 29, 2025	0.41	0.39	0.39	0.41	0.39	93,544
September 26, 2025	0.39	0.4	0.4	0.4	0.39	106,476
September 25, 2025	0.39	0.39	0.39	0.41	0.38	262,131
September 24, 2025	0.4	0.39	0.39	0.4	0.38	385,831
September 23, 2025	0.4	0.4	0.4	0.41	0.39	484,318
September 22, 2025	0.4	0.4	0.4	0.41	0.4	244,100
September 19, 2025	0.4	0.4	0.4	0.42	0.4	243,701
September 18, 2025	0.43	0.41	0.41	0.43	0.41	235,400
September 17, 2025	0.42	0.41	0.41	0.44	0.41	604,532
September 16, 2025	0.4	0.42	0.42	0.42	0.4	72,410
September 15, 2025	0.43	0.41	0.41	0.43	0.4	200,371
September 12, 2025	0.41	0.42	0.42	0.43	0.41	142,326
September 11, 2025	0.42	0.42	0.42	0.43	0.41	280,100

Theriva Biologics, Inc. (TOVX) AMEX