Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Theriva Biologics, Inc. Common Stock (NY:TOVX)

0.4047 +0.0145 (+3.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 0.3900 0.4080 0.3871 0.4047 160,261 +0.01(+3.72%)
Sep 04, 2025 0.4110 0.4122 0.3850 0.3902 390,900 -0.04(-9.26%)
Sep 03, 2025 0.4100 0.4479 0.3950 0.4300 1,530,244 +0.02(+5.44%)
Sep 02, 2025 0.4200 0.4200 0.3957 0.4078 170,080 -0.00(-0.54%)
Aug 29, 2025 0.4136 0.4137 0.3938 0.4100 143,359 -0.00(-0.92%)
Aug 28, 2025 0.4192 0.4196 0.4052 0.4138 255,063 -0.01(-1.29%)
Aug 27, 2025 0.4200 0.4302 0.4123 0.4192 147,967 -0.00(-0.10%)
Aug 26, 2025 0.4299 0.4500 0.4005 0.4196 361,154 -0.01(-2.21%)
Aug 25, 2025 0.4185 0.4312 0.4121 0.4291 207,295 +0.00(+0.14%)
Aug 22, 2025 0.4208 0.4360 0.4207 0.4285 210,112 -0.00(-0.23%)
Aug 21, 2025 0.4250 0.4370 0.4182 0.4295 262,831 -0.01(-2.61%)
Aug 20, 2025 0.4100 0.4700 0.4017 0.4410 1,916,790 +0.02(+3.52%)
Aug 19, 2025 0.4270 0.4318 0.4014 0.4260 666,096 -0.01(-3.18%)
Aug 18, 2025 0.4620 0.4620 0.4170 0.4400 1,461,916 -0.02(-4.97%)
Aug 15, 2025 0.4365 0.5423 0.4200 0.4630 12,000,593 +0.03(+6.44%)
Aug 14, 2025 0.4259 0.4361 0.4148 0.4350 237,726 -0.00(-0.64%)
Aug 13, 2025 0.4297 0.4489 0.4140 0.4378 341,866 +0.01(+1.89%)
Aug 12, 2025 0.4200 0.4300 0.4005 0.4297 249,063 +0.01(+1.58%)
Aug 11, 2025 0.3682 0.4252 0.3682 0.4230 418,930 +0.05(+14.02%)
Aug 08, 2025 0.3927 0.3927 0.3654 0.3710 205,406 -0.02(-4.87%)
Aug 07, 2025 0.3936 0.4028 0.3828 0.3900 126,091 -0.00(-0.08%)
Aug 06, 2025 0.4100 0.4150 0.3901 0.3903 205,733 -0.02(-4.10%)
Aug 05, 2025 0.4200 0.4200 0.3923 0.4070 364,197 -0.02(-3.99%)
Aug 04, 2025 0.4470 0.4470 0.4073 0.4239 312,788 -0.01(-2.12%)
Aug 01, 2025 0.4699 0.4800 0.4142 0.4331 1,169,106 -0.01(-2.94%)
Jul 31, 2025 0.4200 0.4936 0.4200 0.4462 2,618,351 +0.02(+4.64%)
Jul 30, 2025 0.4400 0.4630 0.4197 0.4264 196,111 -0.01(-3.31%)
Jul 29, 2025 0.4800 0.4806 0.4378 0.4410 330,253 -0.04(-8.51%)
Jul 28, 2025 0.5000 0.5009 0.4790 0.4820 179,414 -0.02(-3.60%)
Jul 25, 2025 0.4943 0.5000 0.4823 0.5000 136,634 +0.01(+1.24%)
Jul 24, 2025 0.5000 0.5017 0.4821 0.4939 123,261 -0.01(-2.78%)
Jul 23, 2025 0.5000 0.5194 0.4801 0.5080 154,703 +0.01(+2.85%)
Jul 22, 2025 0.4795 0.4999 0.4710 0.4939 88,630 +0.01(+2.38%)
Jul 21, 2025 0.4776 0.5104 0.4684 0.4824 149,930 -0.00(-0.12%)
Jul 18, 2025 0.4800 0.5000 0.4770 0.4830 109,187 +0.01(+1.26%)
Jul 17, 2025 0.4794 0.5000 0.4610 0.4770 194,038 +0.01(+2.36%)
Jul 16, 2025 0.4600 0.4757 0.4580 0.4660 107,661 -0.00(-0.72%)
Jul 15, 2025 0.4900 0.5148 0.4508 0.4694 204,421 -0.03(-5.55%)
Jul 14, 2025 0.5100 0.5130 0.4790 0.4970 210,760 -0.01(-1.00%)
Jul 11, 2025 0.4705 0.5100 0.4653 0.5020 442,933 +0.03(+6.79%)
Jul 10, 2025 0.4737 0.4737 0.4600 0.4701 98,770 -0.00(-0.02%)
Jul 09, 2025 0.4749 0.4799 0.4607 0.4702 145,947 +0.01(+1.34%)
Jul 08, 2025 0.4300 0.4714 0.4300 0.4640 537,625 +0.03(+7.88%)
Jul 07, 2025 0.4300 0.4367 0.4225 0.4301 174,573 -0.01(-2.91%)
Jul 03, 2025 0.4500 0.4500 0.4318 0.4430 64,877 -0.01(-1.56%)
Jul 02, 2025 0.4400 0.4551 0.4310 0.4500 121,750 +0.01(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.