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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Theriva Biologics, Inc. (TOVX) AMEX