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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.5	0.49	0.49	0.5	0.48	123,611
July 23, 2025	0.5	0.51	0.51	0.52	0.48	157,228
July 22, 2025	0.48	0.49	0.49	0.5	0.47	88,730
July 21, 2025	0.48	0.48	0.48	0.51	0.47	150,130
July 18, 2025	0.48	0.48	0.48	0.5	0.48	105,078
July 17, 2025	0.48	0.48	0.48	0.5	0.46	194,800
July 16, 2025	0.46	0.47	0.47	0.48	0.46	108,503
July 15, 2025	0.49	0.47	0.47	0.51	0.45	204,500
July 14, 2025	0.51	0.5	0.5	0.51	0.48	210,964
July 11, 2025	0.47	0.5	0.5	0.51	0.47	442,933
July 10, 2025	0.47	0.47	0.47	0.47	0.46	100,770
July 09, 2025	0.47	0.47	0.47	0.48	0.46	146,100
July 08, 2025	0.43	0.46	0.46	0.47	0.43	539,438
July 07, 2025	0.43	0.43	0.43	0.44	0.42	186,300
July 03, 2025	0.45	0.44	0.44	0.45	0.43	64,900
July 02, 2025	0.44	0.45	0.45	0.46	0.43	121,832
July 01, 2025	0.45	0.44	0.44	0.45	0.43	98,793
June 30, 2025	0.43	0.43	0.43	0.45	0.42	86,591
June 27, 2025	0.44	0.43	0.43	0.45	0.43	132,811
June 26, 2025	0.42	0.44	0.44	0.46	0.42	135,627
June 25, 2025	0.42	0.43	0.43	0.46	0.42	99,236
June 24, 2025	0.42	0.44	0.44	0.44	0.42	99,800
June 23, 2025	0.43	0.43	0.43	0.44	0.43	192,644
June 20, 2025	0.45	0.43	0.43	0.47	0.43	207,214
June 18, 2025	0.47	0.45	0.45	0.47	0.45	216,933
June 17, 2025	0.47	0.47	0.47	0.47	0.45	145,445
June 16, 2025	0.46	0.47	0.47	0.48	0.45	180,508
June 13, 2025	0.48	0.48	0.48	0.5	0.46	162,919
June 12, 2025	0.52	0.5	0.5	0.52	0.46	314,400
June 11, 2025	0.49	0.53	0.53	0.55	0.48	560,900
June 10, 2025	0.48	0.5	0.5	0.51	0.46	603,522
June 09, 2025	0.45	0.48	0.48	0.49	0.45	485,800
June 06, 2025	0.47	0.47	0.47	0.49	0.45	429,271
June 05, 2025	0.46	0.47	0.47	0.49	0.44	416,856
June 04, 2025	0.44	0.46	0.46	0.49	0.43	974,900
June 03, 2025	0.53	0.47	0.47	0.54	0.45	5.67M
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

Theriva Biologics, Inc. (TOVX) AMEX