Theriva Biologics, Inc. Common Stock (TOVX)

0.2305
-0.0042 (-1.79%)
NYSE · Last Trade: Sep 24th, 8:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20260.230.240.230.23300,9060.23
9/23/20260.230.240.230.23325,2750.23
9/22/20260.230.240.230.23235,7800.23
9/21/20260.230.240.230.23313,1590.23
9/18/20260.240.240.230.23198,5880.23
9/17/20260.240.240.230.24544,7950.24
9/16/20260.230.230.230.23471,2810.23
9/15/20260.240.240.220.23548,1610.23
9/14/20260.240.240.240.24779,7960.24
9/11/20260.250.250.240.25344,4180.25
9/10/20260.240.250.240.24355,5880.24
9/09/20260.250.250.240.25412,4360.25
9/08/20260.250.250.250.25374,8710.25
9/04/20260.260.260.250.25431,5230.25
9/03/20260.250.260.240.25888,1820.25
9/02/20260.250.260.240.25419,0980.25
9/01/20260.260.260.240.25505,8920.25
8/31/20260.240.260.240.25299,9320.25
8/28/20260.250.260.240.25564,4110.25
8/27/20260.240.260.230.251,540,2940.25
8/26/20260.240.240.240.24438,2970.24
8/25/20260.250.250.240.24376,8180.24
8/24/20260.240.240.230.24364,8340.24
8/21/20260.240.240.230.23521,6710.23
8/20/20260.230.240.230.23413,2680.23
8/19/20260.220.240.220.23805,4960.23
8/18/20260.230.230.220.23463,2220.23
8/17/20260.240.240.220.24556,4960.24
8/14/20260.230.240.220.23560,0300.23
8/13/20260.240.250.230.23922,6970.23
8/12/20260.230.240.230.24893,0730.24
8/11/20260.220.240.220.23416,9290.23
8/10/20260.220.230.220.23471,6050.23
8/07/20260.230.230.220.22305,8100.22
8/06/20260.230.230.220.22439,0350.22
8/05/20260.230.230.230.23211,5920.23
8/04/20260.220.240.220.23725,9540.23
8/03/20260.210.230.210.22331,2300.22
7/31/20260.210.210.200.21596,2550.21
7/30/20260.220.220.210.21814,2560.21
7/29/20260.210.220.200.22457,4820.22
7/28/20260.210.210.200.21370,5790.21
7/27/20260.220.230.210.21479,6330.21
7/24/20260.210.230.210.22707,3140.22
7/23/20260.230.230.200.22626,4970.22
7/22/20260.240.240.230.23357,8800.23
7/21/20260.230.240.230.23518,2100.23
7/20/20260.240.240.230.23357,6240.23
7/17/20260.230.240.230.24341,5240.24
7/16/20260.240.240.230.23320,6980.23
7/15/20260.250.250.230.24561,8990.24
7/14/20260.230.250.230.24982,3920.24
7/13/20260.230.240.230.23486,3550.23
7/10/20260.230.240.220.241,186,7190.24
7/09/20260.230.230.220.23773,2840.23
7/08/20260.230.240.220.241,570,2670.24
7/07/20260.300.300.230.2437,471,8950.24
7/06/20260.240.250.240.25529,6660.25
7/02/20260.260.260.250.25718,9680.25
7/01/20260.250.260.250.25546,7130.25
6/30/20260.250.260.250.25509,1240.25
6/29/20260.250.260.250.261,154,2260.26
6/26/20260.240.250.240.25596,6050.25
6/25/20260.250.250.240.241,036,3260.24