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

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

0.6701 -0.1399 (-17.27%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 8, 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 (%)
May 07, 2025 1.220 1.450 0.7400 0.8100 45,984,012 -0.55(-40.44%)
May 06, 2025 1.400 1.400 1.330 1.360 10,662 -0.03(-2.51%)
May 05, 2025 1.380 1.465 1.320 1.395 22,420 +0.02(+1.09%)
May 02, 2025 1.370 1.416 1.340 1.380 18,963 -0.02(-1.43%)
May 01, 2025 1.330 1.410 1.330 1.400 23,295 +0.05(+3.70%)
Apr 30, 2025 1.330 1.400 1.290 1.350 27,639 -0.06(-4.55%)
Apr 29, 2025 1.410 1.420 1.375 1.414 3,909 +0.00(+0.31%)
Apr 28, 2025 1.410 1.430 1.390 1.410 12,457 -0.01(-0.77%)
Apr 25, 2025 1.440 1.500 1.410 1.421 41,119 +0.01(+0.55%)
Apr 24, 2025 1.450 1.450 1.350 1.413 12,582 -0.02(-1.18%)
Apr 23, 2025 1.380 1.430 1.278 1.430 10,839 +0.03(+2.20%)
Apr 22, 2025 1.360 1.470 1.301 1.399 16,975 +0.09(+6.81%)
Apr 21, 2025 1.350 1.380 1.280 1.310 17,102 -0.05(-3.34%)
Apr 17, 2025 1.260 1.360 1.250 1.355 12,448 +0.03(+2.65%)
Apr 16, 2025 1.390 1.393 1.234 1.320 9,116 -0.05(-3.89%)
Apr 15, 2025 1.480 1.480 1.320 1.374 36,035 -0.08(-5.27%)
Apr 14, 2025 1.160 1.459 1.150 1.450 68,359 +0.31(+27.19%)
Apr 11, 2025 1.190 1.190 1.120 1.140 11,598 -0.03(-2.56%)
Apr 10, 2025 1.070 1.180 1.060 1.170 39,694 +0.12(+11.43%)
Apr 09, 2025 1.010 1.080 0.9563 1.050 37,976 -0.01(-0.94%)
Apr 08, 2025 1.040 1.080 1.023 1.060 16,868 +0.01(+0.95%)
Apr 07, 2025 1.020 1.080 1.000 1.050 26,595 -0.03(-2.78%)
Apr 04, 2025 1.120 1.140 1.050 1.080 27,807 -0.10(-8.47%)
Apr 03, 2025 1.090 1.180 1.070 1.180 10,875 +0.00(+0.00%)
Apr 02, 2025 1.130 1.210 1.130 1.180 18,775 +0.06(+5.36%)
Apr 01, 2025 1.110 1.180 1.081 1.120 15,737 +0.02(+1.82%)
Mar 31, 2025 1.120 1.149 1.100 1.100 19,100 -0.04(-3.51%)
Mar 28, 2025 1.190 1.250 1.130 1.140 28,423 -0.07(-5.79%)
Mar 27, 2025 1.200 1.220 1.190 1.210 6,718 +0.01(+0.83%)
Mar 26, 2025 1.220 1.230 1.200 1.200 6,324 -0.03(-2.44%)
Mar 25, 2025 1.200 1.260 1.166 1.230 14,469 +0.03(+2.24%)
Mar 24, 2025 1.220 1.240 1.100 1.203 19,166 -0.02(-1.39%)
Mar 21, 2025 1.180 1.220 1.180 1.220 23,447 +0.02(+1.67%)
Mar 20, 2025 1.169 1.200 1.151 1.200 15,516 +0.03(+2.56%)
Mar 19, 2025 1.190 1.190 1.098 1.170 18,052 -0.02(-1.68%)
Mar 18, 2025 1.190 1.195 1.150 1.190 13,645 +0.00(+0.00%)
Mar 17, 2025 1.140 1.200 1.140 1.190 25,277 +0.04(+3.12%)
Mar 14, 2025 1.110 1.200 1.068 1.154 38,435 +0.04(+3.96%)
Mar 13, 2025 1.340 1.360 1.030 1.110 109,154 -0.23(-17.16%)
Mar 12, 2025 1.310 1.369 1.310 1.340 4,652 +0.03(+2.29%)
Mar 11, 2025 1.320 1.342 1.260 1.310 12,182 +0.02(+1.50%)
Mar 10, 2025 1.390 1.390 1.290 1.291 22,522 -0.06(-4.41%)
Mar 07, 2025 1.370 1.443 1.300 1.350 38,195 -0.06(-4.24%)
Mar 06, 2025 1.370 1.410 1.360 1.410 18,032 +0.06(+4.44%)
Mar 05, 2025 1.310 1.360 1.306 1.350 10,853 +0.05(+3.85%)
Mar 04, 2025 1.340 1.340 1.280 1.300 33,027 -0.03(-2.26%)
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.