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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.4	0.41	0.41	0.42	0.4	112,800
September 09, 2025	0.39	0.4	0.4	0.4	0.39	110,028
September 08, 2025	0.39	0.39	0.39	0.4	0.38	195,500
September 05, 2025	0.39	0.4	0.4	0.41	0.39	160,263
September 04, 2025	0.41	0.39	0.39	0.41	0.39	393,400
September 03, 2025	0.41	0.43	0.43	0.45	0.4	1.57M
September 02, 2025	0.42	0.41	0.41	0.42	0.4	171,200
August 29, 2025	0.41	0.41	0.41	0.41	0.39	143,359
August 28, 2025	0.42	0.41	0.41	0.42	0.41	255,163
August 27, 2025	0.42	0.42	0.42	0.43	0.41	148,126
August 26, 2025	0.43	0.42	0.42	0.45	0.4	361,200
August 25, 2025	0.42	0.43	0.43	0.43	0.41	208,300
August 22, 2025	0.42	0.43	0.43	0.44	0.42	210,112
August 21, 2025	0.43	0.43	0.43	0.44	0.42	263,228
August 20, 2025	0.41	0.44	0.44	0.47	0.4	1.92M
August 19, 2025	0.43	0.43	0.43	0.43	0.4	668,600
August 18, 2025	0.46	0.44	0.44	0.46	0.42	1.48M
August 15, 2025	0.44	0.46	0.46	0.54	0.42	12M
August 14, 2025	0.43	0.44	0.44	0.44	0.41	237,754
August 13, 2025	0.43	0.44	0.44	0.45	0.41	342,900
August 12, 2025	0.42	0.43	0.43	0.43	0.4	249,064
August 11, 2025	0.37	0.42	0.42	0.43	0.37	419,200
August 08, 2025	0.39	0.37	0.37	0.39	0.37	205,406
August 07, 2025	0.39	0.39	0.39	0.4	0.38	129,000
August 06, 2025	0.41	0.39	0.39	0.42	0.39	206,311
August 05, 2025	0.42	0.41	0.41	0.42	0.39	364,800
August 04, 2025	0.45	0.42	0.42	0.45	0.41	313,006
August 01, 2025	0.47	0.43	0.43	0.48	0.41	1.17M
July 31, 2025	0.42	0.45	0.45	0.49	0.42	2.64M
July 30, 2025	0.44	0.43	0.43	0.46	0.42	196,600
July 29, 2025	0.48	0.44	0.44	0.48	0.44	330,500
July 28, 2025	0.5	0.48	0.48	0.5	0.48	179,434
July 25, 2025	0.49	0.5	0.5	0.5	0.48	136,547

Theriva Biologics, Inc. (TOVX) AMEX