Theriva Biologics, Inc. Common Stock (TOVX)

0.3140
+0.0174 (5.87%)
NYSE· Last Trade: May 26th, 12:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Theriva Biologics, Inc. Common Stock (TOVX)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20260.290.310.290.311,298,9350.31
5/21/20260.310.310.280.30997,4280.30
5/20/20260.260.310.260.303,101,2850.30
5/19/20260.280.280.260.271,945,4450.27
5/18/20260.280.310.280.301,539,8910.30
5/15/20260.320.320.280.292,640,4640.29
5/14/20260.330.330.320.322,131,1120.32
5/13/20260.320.330.320.331,542,4590.33
5/12/20260.330.340.320.322,135,6750.32
5/11/20260.340.340.330.342,846,0420.34
5/08/20260.360.360.340.351,239,7050.35
5/07/20260.370.370.350.362,248,1270.36
5/06/20260.350.380.350.382,218,6290.38
5/05/20260.370.380.370.382,477,0840.38
5/04/20260.370.380.360.382,929,3280.38
5/01/20260.370.390.360.3911,073,4130.39
4/30/20260.330.360.330.362,618,2160.36
4/29/20260.350.350.330.332,831,4970.33
4/28/20260.350.360.340.363,175,1910.36
4/27/20260.360.370.330.356,162,3650.35
4/24/20260.380.400.360.387,041,7100.38
4/23/20260.360.400.350.3811,558,6680.38
4/22/20260.320.390.310.3722,244,9250.37
4/21/20260.350.360.300.3458,117,5010.34
4/20/20260.440.490.400.41646,469,4930.41
4/17/20260.260.260.250.26111,843,8790.26
4/16/20260.260.270.250.252,353,8870.25
4/15/20260.240.260.240.261,569,7210.26
4/14/20260.270.270.240.242,055,3210.24
4/13/20260.230.260.220.252,292,6220.25
4/10/20260.240.250.230.231,971,5350.23
4/09/20260.280.280.240.265,407,2970.26
4/08/20260.260.310.250.3011,330,0620.30
4/07/20260.240.260.240.254,350,7160.25
4/06/20260.230.260.230.258,568,2260.25
4/02/20260.220.230.220.233,202,1740.23
4/01/20260.190.240.190.2312,438,8470.23
3/31/20260.190.200.180.202,063,2870.20
3/30/20260.200.200.180.193,087,0940.19
3/27/20260.220.220.200.202,894,2060.20
3/26/20260.220.220.210.223,701,7280.22
3/25/20260.220.230.210.229,831,7950.22
3/24/20260.200.230.200.2122,724,6030.21
3/23/20260.280.280.210.21257,757,0140.21
3/20/20260.190.190.180.191,839,1150.19
3/19/20260.180.190.180.191,503,5120.19
3/18/20260.180.190.180.181,652,7230.18
3/17/20260.190.190.180.193,586,4120.19
3/16/20260.180.220.170.1921,550,5690.19
3/13/20260.180.180.170.181,928,0210.18
3/12/20260.180.180.180.18950,3940.18
3/11/20260.180.180.180.181,051,4980.18
3/10/20260.180.180.180.18895,8450.18
3/09/20260.180.180.170.181,069,8750.18
3/06/20260.180.180.180.181,664,6240.18
3/05/20260.190.190.180.181,510,1490.18
3/04/20260.180.190.180.191,499,0680.19
3/03/20260.180.190.180.192,209,1330.19
3/02/20260.190.200.180.202,464,3760.20
2/27/20260.200.200.180.202,726,1220.20
2/26/20260.190.200.190.202,235,3990.20