NYSEAMERICAN : TOVX
Theriva Biologics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.1825 USD (Oct 30, 2026, 10:05 AM EDT) · Market cap 8.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Theriva Biologics, Inc. (TOVX) closed at 0.1705 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.187 | 0.1876 | 0.1668 | 0.1705 | 1,435,680 | -8.82% |
| 2026-10-29 | 0.1866 | 0.1896 | 0.1849 | 0.187 | 444,056 | -1.53% |
| 2026-10-28 | 0.187 | 0.191 | 0.1839 | 0.1899 | 253,363 | +1.01% |
| 2026-10-27 | 0.1934 | 0.1953 | 0.1838 | 0.188 | 549,632 | -2.79% |
| 2026-10-26 | 0.191 | 0.1956 | 0.19 | 0.1934 | 410,592 | -1.33% |
| 2026-10-23 | 0.19 | 0.2 | 0.19 | 0.196 | 429,867 | +3.16% |
| 2026-10-22 | 0.2 | 0.2035 | 0.19 | 0.19 | 589,099 | -3.36% |
| 2026-10-21 | 0.2097 | 0.217 | 0.1966 | 0.1966 | 751,284 | -5.48% |
| 2026-10-20 | 0.209 | 0.214 | 0.204 | 0.208 | 331,501 | +1.61% |
| 2026-10-19 | 0.208 | 0.21 | 0.2047 | 0.2047 | 237,302 | -1.54% |
| 2026-10-16 | 0.2165 | 0.2165 | 0.2077 | 0.2079 | 217,760 | -1.93% |
| 2026-10-15 | 0.2114 | 0.221 | 0.2096 | 0.212 | 351,341 | +1.00% |
| 2026-10-14 | 0.2159 | 0.2234 | 0.2097 | 0.2099 | 343,239 | -2.69% |
| 2026-10-13 | 0.224 | 0.2249 | 0.2149 | 0.2157 | 338,355 | -1.69% |
| 2026-10-12 | 0.22 | 0.2362 | 0.2101 | 0.2194 | 1,598,635 | +1.11% |
| 2026-10-09 | 0.2263 | 0.2329 | 0.212 | 0.217 | 483,624 | -4.45% |
| 2026-10-08 | 0.234 | 0.237 | 0.2271 | 0.2271 | 473,559 | -2.95% |
| 2026-10-07 | 0.2267 | 0.2468 | 0.224 | 0.234 | 800,813 | +5.41% |
| 2026-10-06 | 0.2255 | 0.2366 | 0.22 | 0.222 | 363,747 | -1.33% |
| 2026-10-05 | 0.2291 | 0.2377 | 0.225 | 0.225 | 354,800 | -0.04% |
| 2026-10-02 | 0.23 | 0.2391 | 0.2251 | 0.2251 | 377,818 | +0.04% |
| 2026-10-01 | 0.2266 | 0.2333 | 0.2212 | 0.225 | 403,619 | +0.00% |
| 2026-09-30 | 0.223 | 0.2327 | 0.22 | 0.225 | 824,402 | +7.14% |
| 2026-09-29 | 0.2187 | 0.2199 | 0.21 | 0.21 | 426,952 | -3.00% |
| 2026-09-28 | 0.2256 | 0.2279 | 0.2131 | 0.2165 | 738,967 | -1.86% |
| 2026-09-25 | 0.22 | 0.2352 | 0.22 | 0.2206 | 320,802 | -4.30% |
| 2026-09-24 | 0.232 | 0.2358 | 0.23 | 0.2305 | 299,692 | -1.79% |
| 2026-09-23 | 0.2341 | 0.2389 | 0.231 | 0.2347 | 321,320 | +1.69% |
| 2026-09-22 | 0.2298 | 0.2392 | 0.2298 | 0.2308 | 223,305 | +0.00% |
| 2026-09-21 | 0.235 | 0.2385 | 0.2261 | 0.2308 | 311,030 | -1.16% |
| 2026-09-18 | 0.2411 | 0.245 | 0.2321 | 0.2335 | 180,349 | -3.51% |
| 2026-09-17 | 0.2352 | 0.2447 | 0.2297 | 0.242 | 536,149 | +7.08% |
| 2026-09-16 | 0.23 | 0.2316 | 0.2253 | 0.226 | 437,123 | +0.40% |
| 2026-09-15 | 0.237 | 0.2399 | 0.22 | 0.2251 | 536,787 | -4.46% |
| 2026-09-14 | 0.243 | 0.243 | 0.2356 | 0.2356 | 759,862 | -4.85% |
| 2026-09-11 | 0.2458 | 0.2479 | 0.2409 | 0.2476 | 302,924 | +2.02% |
| 2026-09-10 | 0.2446 | 0.2493 | 0.2426 | 0.2427 | 328,537 | -2.53% |
| 2026-09-09 | 0.2514 | 0.2514 | 0.2411 | 0.249 | 400,246 | +0.77% |
| 2026-09-08 | 0.2455 | 0.2533 | 0.2455 | 0.2471 | 356,289 | -2.33% |
| 2026-09-04 | 0.26 | 0.26 | 0.2483 | 0.253 | 425,241 | +0.00% |
| 2026-09-03 | 0.2513 | 0.2608 | 0.243 | 0.253 | 806,674 | +1.98% |
| 2026-09-02 | 0.248 | 0.2569 | 0.245 | 0.2481 | 417,505 | -0.36% |
| 2026-09-01 | 0.2571 | 0.2578 | 0.2402 | 0.249 | 472,274 | -0.40% |
| 2026-08-31 | 0.2427 | 0.2587 | 0.2427 | 0.25 | 295,499 | +2.00% |
| 2026-08-28 | 0.2522 | 0.2607 | 0.2431 | 0.2451 | 553,242 | -2.93% |
| 2026-08-27 | 0.2432 | 0.2621 | 0.235 | 0.2525 | 1,520,841 | +3.82% |
| 2026-08-26 | 0.2386 | 0.245 | 0.236 | 0.2432 | 412,176 | +2.40% |
| 2026-08-25 | 0.2452 | 0.2452 | 0.2375 | 0.2375 | 363,046 | +1.02% |
| 2026-08-24 | 0.2364 | 0.242 | 0.233 | 0.2351 | 357,938 | +0.04% |
| 2026-08-21 | 0.237 | 0.245 | 0.2313 | 0.235 | 511,561 | +2.09% |
| 2026-08-20 | 0.232 | 0.2377 | 0.2268 | 0.2302 | 390,867 | +2.13% |
| 2026-08-19 | 0.2244 | 0.2362 | 0.2244 | 0.2254 | 797,307 | -0.04% |
| 2026-08-18 | 0.2347 | 0.2347 | 0.224 | 0.2255 | 463,112 | -5.09% |
| 2026-08-17 | 0.236 | 0.2402 | 0.2232 | 0.2376 | 542,541 | +4.21% |
| 2026-08-14 | 0.235 | 0.2379 | 0.22 | 0.228 | 540,910 | -0.87% |
| 2026-08-13 | 0.2432 | 0.2543 | 0.23 | 0.23 | 899,927 | -4.17% |
| 2026-08-12 | 0.2279 | 0.24 | 0.2279 | 0.24 | 878,847 | +4.35% |
| 2026-08-11 | 0.2241 | 0.236 | 0.223 | 0.23 | 416,778 | -0.43% |
| 2026-08-10 | 0.2241 | 0.2338 | 0.2202 | 0.231 | 442,621 | +4.62% |
| 2026-08-07 | 0.2255 | 0.2305 | 0.2201 | 0.2208 | 294,834 | -1.78% |
| 2026-08-06 | 0.2272 | 0.2319 | 0.22 | 0.2248 | 430,618 | -0.13% |
| 2026-08-05 | 0.2325 | 0.2326 | 0.225 | 0.2251 | 208,981 | -1.44% |
| 2026-08-04 | 0.2236 | 0.2359 | 0.2231 | 0.2284 | 690,460 | +2.56% |
| 2026-08-03 | 0.215 | 0.2277 | 0.209 | 0.2227 | 329,576 | +6.05% |
| 2026-07-31 | 0.21 | 0.214 | 0.205 | 0.21 | 584,776 | -0.05% |
| 2026-07-30 | 0.217 | 0.2218 | 0.208 | 0.2101 | 672,613 | -4.06% |
| 2026-07-29 | 0.206 | 0.2194 | 0.2047 | 0.219 | 453,211 | +2.60% |
| 2026-07-28 | 0.2119 | 0.2135 | 0.2038 | 0.2135 | 358,869 | +0.21% |
| 2026-07-27 | 0.223 | 0.2299 | 0.2083 | 0.213 | 466,813 | -4.44% |
| 2026-07-24 | 0.2147 | 0.225 | 0.2147 | 0.2229 | 495,644 | +2.72% |
| 2026-07-23 | 0.225 | 0.228 | 0.201 | 0.217 | 606,870 | -4.87% |
| 2026-07-22 | 0.238 | 0.24 | 0.2278 | 0.2281 | 348,090 | -0.83% |
| 2026-07-21 | 0.2257 | 0.2361 | 0.225 | 0.23 | 513,027 | +0.44% |
| 2026-07-20 | 0.244 | 0.244 | 0.229 | 0.229 | 337,049 | -4.98% |
| 2026-07-17 | 0.2285 | 0.241 | 0.2258 | 0.241 | 332,904 | +5.52% |
| 2026-07-16 | 0.2395 | 0.2418 | 0.227 | 0.2284 | 308,759 | -5.97% |
| 2026-07-15 | 0.252 | 0.252 | 0.2346 | 0.2429 | 557,407 | +1.17% |
| 2026-07-14 | 0.227 | 0.2472 | 0.227 | 0.2401 | 938,260 | +2.61% |
| 2026-07-13 | 0.231 | 0.2389 | 0.2251 | 0.234 | 468,503 | -3.27% |
| 2026-07-10 | 0.2299 | 0.2449 | 0.2218 | 0.2419 | 1,156,028 | +3.16% |
| 2026-07-09 | 0.2344 | 0.2346 | 0.2207 | 0.2345 | 719,189 | -1.39% |
| 2026-07-08 | 0.23 | 0.241 | 0.223 | 0.2378 | 1,537,731 | +1.02% |
| 2026-07-07 | 0.2997 | 0.2997 | 0.2279 | 0.2354 | 37,010,555 | -7.07% |
| 2026-07-06 | 0.2435 | 0.2538 | 0.2435 | 0.2533 | 499,723 | +0.92% |
| 2026-07-02 | 0.255 | 0.2611 | 0.2471 | 0.251 | 718,601 | +0.16% |
| 2026-07-01 | 0.251 | 0.255 | 0.2468 | 0.2506 | 521,244 | +0.16% |
| 2026-06-30 | 0.2546 | 0.2593 | 0.2498 | 0.2502 | 452,901 | -3.77% |
| 2026-06-29 | 0.2467 | 0.26 | 0.2454 | 0.26 | 1,069,358 | +4.08% |
| 2026-06-26 | 0.2397 | 0.2498 | 0.2363 | 0.2498 | 578,903 | +4.52% |
| 2026-06-25 | 0.249 | 0.249 | 0.2356 | 0.239 | 835,396 | +0.00% |
| 2026-06-24 | 0.2462 | 0.2525 | 0.239 | 0.239 | 597,035 | -5.53% |
| 2026-06-23 | 0.24 | 0.253 | 0.238 | 0.253 | 597,422 | +0.04% |
| 2026-06-22 | 0.2547 | 0.2572 | 0.2419 | 0.2529 | 1,076,512 | +0.72% |
| 2026-06-18 | 0.2674 | 0.27 | 0.2511 | 0.2511 | 1,657,086 | -7.00% |
| 2026-06-17 | 0.275 | 0.2819 | 0.2614 | 0.27 | 1,120,873 | -2.74% |
| 2026-06-16 | 0.281 | 0.29 | 0.2703 | 0.2776 | 1,658,730 | -5.58% |
| 2026-06-15 | 0.278 | 0.31 | 0.2713 | 0.294 | 3,384,213 | -3.23% |
| 2026-06-12 | 0.2844 | 0.3144 | 0.28 | 0.3038 | 7,390,258 | -1.04% |
| 2026-06-11 | 0.38 | 0.446 | 0.2802 | 0.307 | 286,400,585 | +26.08% |
| 2026-06-10 | 0.2417 | 0.261 | 0.2374 | 0.2435 | 820,968 | +0.74% |
| 2026-06-09 | 0.2575 | 0.2625 | 0.221 | 0.2417 | 1,389,754 | -6.68% |
| 2026-06-08 | 0.249 | 0.269 | 0.249 | 0.259 | 1,007,876 | +1.49% |
| 2026-06-05 | 0.2763 | 0.2794 | 0.24 | 0.2552 | 2,393,699 | -9.66% |
| 2026-06-04 | 0.276 | 0.2857 | 0.274 | 0.2825 | 659,901 | -1.91% |
| 2026-06-03 | 0.284 | 0.2899 | 0.2752 | 0.288 | 538,041 | +0.70% |
| 2026-06-02 | 0.2788 | 0.2929 | 0.2733 | 0.286 | 1,069,634 | +1.42% |
| 2026-06-01 | 0.289 | 0.2963 | 0.275 | 0.282 | 1,466,972 | -0.63% |
| 2026-05-29 | 0.309 | 0.309 | 0.2735 | 0.2838 | 1,666,110 | -8.16% |
| 2026-05-28 | 0.303 | 0.3196 | 0.2916 | 0.309 | 1,233,115 | +4.99% |
| 2026-05-27 | 0.284 | 0.3 | 0.2824 | 0.2943 | 997,839 | -0.91% |
| 2026-05-26 | 0.3109 | 0.3124 | 0.28 | 0.297 | 1,589,163 | -5.41% |
| 2026-05-22 | 0.2912 | 0.3149 | 0.2912 | 0.314 | 1,110,392 | +5.87% |
| 2026-05-21 | 0.3083 | 0.3083 | 0.2829 | 0.2966 | 977,303 | -1.13% |
| 2026-05-20 | 0.2647 | 0.3119 | 0.2615 | 0.3 | 3,050,376 | +12.40% |
| 2026-05-19 | 0.2837 | 0.2846 | 0.263 | 0.2669 | 1,608,175 | -9.56% |
| 2026-05-18 | 0.28 | 0.3061 | 0.28 | 0.2951 | 1,523,095 | +1.41% |
| 2026-05-15 | 0.32 | 0.32 | 0.2802 | 0.291 | 2,640,463 | -9.35% |
| 2026-05-14 | 0.3295 | 0.3295 | 0.3207 | 0.321 | 2,140,452 | -2.73% |
| 2026-05-13 | 0.3231 | 0.3321 | 0.3231 | 0.33 | 1,548,038 | +2.52% |
| 2026-05-12 | 0.3345 | 0.338 | 0.3219 | 0.3219 | 2,138,508 | -5.60% |