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

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

0.4060 +0.0040 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 0.4000 0.4175 0.3955 0.4060 1,722,391 +0.00(+1.00%)
Oct 01, 2025 0.4000 0.4299 0.3941 0.4020 678,866 -0.00(-0.77%)
Sep 30, 2025 0.3996 0.4051 0.3879 0.4051 167,196 +0.01(+1.76%)
Sep 29, 2025 0.4090 0.4100 0.3910 0.3981 97,913 +0.00(+0.28%)
Sep 26, 2025 0.3900 0.4015 0.3862 0.3970 106,476 +0.01(+1.90%)
Sep 25, 2025 0.3900 0.4050 0.3811 0.3896 262,131 +0.00(+0.78%)
Sep 24, 2025 0.4000 0.4020 0.3811 0.3866 385,831 -0.01(-2.96%)
Sep 23, 2025 0.4000 0.4139 0.3899 0.3984 480,912 -0.01(-1.39%)
Sep 22, 2025 0.4040 0.4072 0.3956 0.4040 242,025 +0.01(+2.28%)
Sep 19, 2025 0.3950 0.4190 0.3950 0.3950 243,701 -0.02(-4.38%)
Sep 18, 2025 0.4303 0.4303 0.4100 0.4131 235,371 -0.00(-0.31%)
Sep 17, 2025 0.4200 0.4380 0.4111 0.4144 604,529 -0.00(-0.62%)
Sep 16, 2025 0.4030 0.4200 0.4030 0.4170 72,410 +0.00(+0.65%)
Sep 15, 2025 0.4280 0.4285 0.4016 0.4143 200,341 -0.00(-0.24%)
Sep 12, 2025 0.4112 0.4327 0.4101 0.4153 142,326 -0.01(-1.26%)
Sep 11, 2025 0.4158 0.4300 0.4050 0.4206 279,159 +0.01(+2.09%)
Sep 10, 2025 0.4000 0.4179 0.3954 0.4120 112,705 +0.01(+2.92%)
Sep 09, 2025 0.3909 0.4046 0.3874 0.4003 110,028 +0.01(+3.25%)
Sep 08, 2025 0.3915 0.3981 0.3780 0.3877 195,461 -0.02(-4.20%)
Sep 05, 2025 0.3900 0.4080 0.3871 0.4047 160,263 +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%)
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.