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)

0.4797 -0.0199 (-3.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jun 12, 2025 0.5187 0.5187 0.4550 0.4996 312,260 -0.03(-5.74%)
Jun 11, 2025 0.4869 0.5466 0.4785 0.5300 556,252 +0.04(+7.07%)
Jun 10, 2025 0.4778 0.5078 0.4560 0.4950 602,315 +0.02(+4.06%)
Jun 09, 2025 0.4516 0.4900 0.4505 0.4757 484,950 +0.01(+1.21%)
Jun 06, 2025 0.4700 0.4880 0.4511 0.4700 429,271 -0.00(-0.21%)
Jun 05, 2025 0.4600 0.4879 0.4400 0.4710 432,553 +0.01(+2.84%)
Jun 04, 2025 0.4400 0.4880 0.4280 0.4580 966,972 -0.01(-2.55%)
Jun 03, 2025 0.5333 0.5381 0.4501 0.4700 5,647,028 -0.02(-3.81%)
Jun 02, 2025 0.4800 0.4886 0.4507 0.4886 19,108,916 +0.02(+4.65%)
May 30, 2025 0.4700 0.4700 0.4430 0.4669 234,176 +0.01(+3.30%)
May 29, 2025 0.4200 0.4684 0.4100 0.4520 593,387 +0.02(+5.58%)
May 28, 2025 0.4300 0.4312 0.4020 0.4281 384,336 -0.00(-0.44%)
May 27, 2025 0.4600 0.4600 0.4200 0.4300 463,724 -0.03(-5.49%)
May 23, 2025 0.4604 0.4604 0.4316 0.4550 153,046 -0.01(-1.88%)
May 22, 2025 0.4559 0.4662 0.4204 0.4637 220,366 +0.00(+0.80%)
May 21, 2025 0.4404 0.4747 0.4404 0.4600 226,234 +0.02(+5.46%)
May 20, 2025 0.5223 0.5250 0.4101 0.4362 794,589 -0.09(-16.91%)
May 19, 2025 0.5700 0.5700 0.4982 0.5250 487,341 -0.03(-6.05%)
May 16, 2025 0.5250 0.5630 0.5250 0.5588 261,603 +0.02(+3.27%)
May 15, 2025 0.5750 0.5794 0.5100 0.5411 669,179 -0.03(-4.60%)
May 14, 2025 0.5750 0.5900 0.5506 0.5672 603,769 +0.01(+1.29%)
May 13, 2025 0.5100 0.6220 0.5100 0.5600 1,128,498 +0.04(+8.21%)
May 12, 2025 0.5400 0.5556 0.5015 0.5175 683,954 -0.01(-2.34%)
May 09, 2025 0.6300 0.6600 0.4700 0.5299 1,421,789 -0.11(-17.62%)
May 08, 2025 0.7311 0.7328 0.6165 0.6432 1,872,820 -0.17(-20.59%)
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%)
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.