Theriva Biologics, Inc. TOVX
AMEX · United States · Health Technology
$0.22500.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.23 | 0.00% | $0.23 | $0.23 | $0.22 | 404.30K |
| 2026-09-30 | $0.23 | +9.52% | $0.22 | $0.23 | $0.22 | 856.00K |
| 2026-09-29 | $0.21 | -4.55% | $0.22 | $0.22 | $0.21 | 462.70K |
| 2026-09-28 | $0.22 | 0.00% | $0.23 | $0.23 | $0.21 | 754.30K |
| 2026-09-25 | $0.22 | -4.35% | $0.22 | $0.24 | $0.22 | 337.50K |
| 2026-09-24 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 312.70K |
| 2026-09-23 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 324.90K |
| 2026-09-22 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 233.30K |
| 2026-09-21 | $0.23 | 0.00% | $0.24 | $0.24 | $0.23 | 321.50K |
| 2026-09-18 | $0.23 | -4.17% | $0.24 | $0.24 | $0.23 | 196.50K |
| 2026-09-17 | $0.24 | +4.35% | $0.24 | $0.24 | $0.23 | 547.00K |
| 2026-09-16 | $0.23 | 0.00% | $0.23 | $0.23 | $0.23 | 472.30K |
| 2026-09-15 | $0.23 | -4.17% | $0.24 | $0.24 | $0.22 | 543.00K |
| 2026-09-14 | $0.24 | -4.00% | $0.24 | $0.24 | $0.24 | 771.70K |
| 2026-09-11 | $0.25 | +4.17% | $0.25 | $0.25 | $0.24 | 344.40K |
| 2026-09-10 | $0.24 | -4.00% | $0.24 | $0.25 | $0.24 | 354.90K |
| 2026-09-09 | $0.25 | 0.00% | $0.25 | $0.25 | $0.24 | 416.00K |
| 2026-09-08 | $0.25 | 0.00% | $0.25 | $0.25 | $0.25 | 374.80K |
| 2026-09-04 | $0.25 | 0.00% | $0.26 | $0.26 | $0.25 | 431.50K |
| 2026-09-03 | $0.25 | 0.00% | $0.25 | $0.26 | $0.24 | 887.00K |
| 2026-09-02 | $0.25 | 0.00% | $0.25 | $0.26 | $0.25 | 417.70K |
| 2026-09-01 | $0.25 | 0.00% | $0.26 | $0.26 | $0.24 | 516.30K |
| 2026-08-31 | $0.25 | 0.00% | $0.24 | $0.26 | $0.24 | 299.20K |
| 2026-08-28 | $0.25 | 0.00% | $0.25 | $0.26 | $0.24 | 559.80K |
| 2026-08-27 | $0.25 | +4.17% | $0.24 | $0.26 | $0.24 | 1.54M |
| 2026-08-26 | $0.24 | 0.00% | $0.24 | $0.25 | $0.24 | 438.40K |
| 2026-08-25 | $0.24 | 0.00% | $0.25 | $0.25 | $0.24 | 376.00K |
| 2026-08-24 | $0.24 | 0.00% | $0.24 | $0.24 | $0.23 | 363.30K |
| 2026-08-21 | $0.24 | +4.35% | $0.24 | $0.25 | $0.23 | 517.00K |
| 2026-08-20 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 413.20K |
| 2026-08-19 | $0.23 | 0.00% | $0.22 | $0.24 | $0.22 | 807.50K |
| 2026-08-18 | $0.23 | -4.17% | $0.23 | $0.23 | $0.22 | 463.00K |
| 2026-08-17 | $0.24 | +4.35% | $0.24 | $0.24 | $0.22 | 556.50K |
| 2026-08-14 | $0.23 | 0.00% | $0.24 | $0.24 | $0.22 | 560.00K |
| 2026-08-13 | $0.23 | -4.17% | $0.24 | $0.25 | $0.23 | 922.90K |
| 2026-08-12 | $0.24 | +4.35% | $0.23 | $0.24 | $0.23 | 895.10K |
| 2026-08-11 | $0.23 | 0.00% | $0.22 | $0.24 | $0.22 | 417.50K |
| 2026-08-10 | $0.23 | +4.55% | $0.22 | $0.23 | $0.22 | 471.90K |
| 2026-08-07 | $0.22 | 0.00% | $0.23 | $0.23 | $0.22 | 305.80K |
| 2026-08-06 | $0.22 | -4.35% | $0.23 | $0.23 | $0.22 | 446.20K |
| 2026-08-05 | $0.23 | 0.00% | $0.23 | $0.23 | $0.23 | 212.00K |
| 2026-08-04 | $0.23 | +4.55% | $0.22 | $0.24 | $0.22 | 726.00K |
| 2026-08-03 | $0.22 | +4.76% | $0.22 | $0.23 | $0.21 | 331.30K |
| 2026-07-31 | $0.21 | 0.00% | $0.21 | $0.21 | $0.21 | 596.30K |
| 2026-07-30 | $0.21 | -4.55% | $0.22 | $0.22 | $0.21 | 824.70K |
| 2026-07-29 | $0.22 | +4.76% | $0.21 | $0.22 | $0.20 | 456.80K |
| 2026-07-28 | $0.21 | 0.00% | $0.21 | $0.21 | $0.20 | 396.30K |
| 2026-07-27 | $0.21 | -4.55% | $0.22 | $0.23 | $0.21 | 470.70K |
| 2026-07-24 | $0.22 | 0.00% | $0.21 | $0.23 | $0.21 | 707.30K |
| 2026-07-23 | $0.22 | -4.35% | $0.23 | $0.23 | $0.20 | 634.90K |
| 2026-07-22 | $0.23 | 0.00% | $0.24 | $0.24 | $0.23 | 357.90K |
| 2026-07-21 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 531.80K |
| 2026-07-20 | $0.23 | -4.17% | $0.24 | $0.24 | $0.23 | 360.80K |
| 2026-07-17 | $0.24 | +4.35% | $0.23 | $0.24 | $0.23 | 341.50K |
| 2026-07-16 | $0.23 | -4.17% | $0.24 | $0.24 | $0.23 | 321.30K |
| 2026-07-15 | $0.24 | 0.00% | $0.25 | $0.25 | $0.23 | 572.60K |
| 2026-07-14 | $0.24 | +4.35% | $0.23 | $0.25 | $0.23 | 982.70K |
| 2026-07-13 | $0.23 | -4.17% | $0.23 | $0.24 | $0.23 | 487.10K |
| 2026-07-10 | $0.24 | +4.35% | $0.23 | $0.24 | $0.22 | 1.19M |
| 2026-07-09 | $0.23 | -4.17% | $0.23 | $0.23 | $0.22 | 781.90K |
| 2026-07-08 | $0.24 | 0.00% | $0.23 | $0.24 | $0.22 | 1.59M |
| 2026-07-07 | $0.24 | -4.00% | $0.30 | $0.30 | $0.23 | 37.60M |
| 2026-07-06 | $0.25 | 0.00% | $0.24 | $0.25 | $0.24 | 529.70K |
| 2026-07-02 | $0.25 | 0.00% | $0.26 | $0.26 | $0.25 | 713.80K |
| 2026-07-01 | $0.25 | 0.00% | $0.25 | $0.26 | $0.25 | 548.20K |
| 2026-06-30 | $0.25 | -3.85% | $0.25 | $0.26 | $0.25 | 513.40K |
| 2026-06-29 | $0.26 | +4.00% | $0.25 | $0.26 | $0.25 | 1.17M |
| 2026-06-26 | $0.25 | +4.17% | $0.24 | $0.25 | $0.24 | 596.60K |
| 2026-06-25 | $0.24 | 0.00% | $0.25 | $0.25 | $0.24 | 975.50K |
| 2026-06-24 | $0.24 | -4.00% | $0.25 | $0.25 | $0.24 | 863.70K |
| 2026-06-23 | $0.25 | 0.00% | $0.24 | $0.25 | $0.24 | 606.40K |
| 2026-06-22 | $0.25 | 0.00% | $0.25 | $0.26 | $0.24 | 1.17M |
| 2026-06-18 | $0.25 | -7.41% | $0.27 | $0.27 | $0.25 | 1.71M |
| 2026-06-17 | $0.27 | -3.57% | $0.28 | $0.28 | $0.26 | 1.22M |
| 2026-06-16 | $0.28 | -3.45% | $0.28 | $0.29 | $0.27 | 1.75M |
| 2026-06-15 | $0.29 | -3.33% | $0.28 | $0.31 | $0.27 | 3.49M |
| 2026-06-12 | $0.30 | -3.23% | $0.28 | $0.31 | $0.28 | 7.64M |
| 2026-06-11 | $0.31 | +29.17% | $0.38 | $0.45 | $0.28 | 290.08M |
| 2026-06-10 | $0.24 | 0.00% | $0.24 | $0.26 | $0.24 | 1.02M |
| 2026-06-09 | $0.24 | -7.69% | $0.26 | $0.26 | $0.22 | 1.43M |
| 2026-06-08 | $0.26 | 0.00% | $0.25 | $0.27 | $0.25 | 1.04M |
| 2026-06-05 | $0.26 | -7.14% | $0.28 | $0.28 | $0.24 | 2.48M |
| 2026-06-04 | $0.28 | -3.45% | $0.28 | $0.29 | $0.27 | 890.10K |
| 2026-06-03 | $0.29 | 0.00% | $0.28 | $0.29 | $0.28 | 564.00K |
| 2026-06-02 | $0.29 | +3.57% | $0.28 | $0.29 | $0.27 | 1.07M |
| 2026-06-01 | $0.28 | 0.00% | $0.29 | $0.30 | $0.28 | 1.54M |
| 2026-05-29 | $0.28 | -9.68% | $0.31 | $0.31 | $0.27 | 1.70M |
| 2026-05-28 | $0.31 | +6.90% | $0.30 | $0.32 | $0.29 | 1.40M |
| 2026-05-27 | $0.29 | -3.33% | $0.28 | $0.30 | $0.28 | 1.00M |
| 2026-05-26 | $0.30 | -3.23% | $0.31 | $0.31 | $0.28 | 1.63M |