Theriva Biologics, Inc. Common Stock (TOVX)

0.2250
-0.0001 (-0.04%)
NYSE · Last Trade: Oct 5th, 11:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/20260.230.240.230.23382,1950.23
10/02/20260.230.240.230.23399,0990.23
10/01/20260.230.230.220.23405,4540.23
9/30/20260.220.230.220.23851,4510.23
9/29/20260.220.220.210.21462,4230.21
9/28/20260.230.230.210.22756,9470.22
9/25/20260.220.240.220.22338,1380.22
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
9/15/20260.240.240.220.23548,2610.23
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
9/08/20260.250.250.250.25375,2230.25
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
8/31/20260.240.260.240.25299,9340.25
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
8/25/20260.250.250.240.24376,8220.24
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
8/19/20260.220.240.220.23806,4960.23
8/18/20260.230.230.220.23463,2220.23
8/17/20260.240.240.220.24556,5270.24
8/14/20260.230.240.220.23560,0300.23
8/13/20260.240.250.230.23922,8180.23
8/12/20260.230.240.230.24893,0730.24
8/11/20260.220.240.220.23416,9290.23
8/10/20260.220.230.220.23471,7350.23
8/07/20260.230.230.220.22305,8100.22
8/06/20260.230.230.220.22439,0360.22
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
7/27/20260.220.230.210.21478,9150.21
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
7/16/20260.240.240.230.23320,7980.23
7/15/20260.250.250.230.24562,0990.24
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
7/09/20260.230.230.220.23775,2850.23
7/08/20260.230.240.220.241,570,2670.24
7/07/20260.300.300.230.2437,474,1630.24
7/06/20260.240.250.240.25529,6660.25