Dark

TOVX
Theriva Biologics, Inc.
stock NYSEAMERICAN

At Close

Jun 26, 2025 3:59:30 PM EDT

0.4360USD+1.372%(+0.0059)135,627

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 26, 2025 8:31:30 AM EDT

0.4278USD-0.535%(-0.0023)17,085

After-hours

Jun 26, 2025 4:43:30 PM EDT

0.4475USD+2.638%(+0.0115)1,072

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	0.4202	0.4642	0.420200	0.4402	+2.348%	135,627	0.000%
2025-06-25	0.4241	0.4594	0.424100	0.4301	-1.804%	99,236	+2.348%
2025-06-24	0.4236	0.4390	0.422000	0.4380	+2.098%	99,798	+0.502%
2025-06-23	0.4301	0.4449	0.427200	0.4290	-0.763%	192,644	+2.611%
2025-06-20	0.4500	0.4650	0.432300	0.4323	-4.146%	207,214	+1.827%
2025-06-18	0.4714	0.4718	0.451000	0.4510	-3.011%	216,933	-2.395%
2025-06-17	0.4730	0.4749	0.450000	0.4650	-0.450%	145,445	-5.333%
2025-06-16	0.4581	0.4782	0.453900	0.4671	-2.627%	180,508	-5.759%
2025-06-13	0.4820	0.4995	0.461000	0.4797	-3.983%	162,919	-8.234%
2025-06-12	0.5187	0.5187	0.455000	0.4996	-5.736%	314,360	-11.890%
2025-06-11	0.4869	0.5466	0.478500	0.5300	+7.071%	560,859	-16.943%
2025-06-10	0.4778	0.5078	0.456000	0.4950	+4.057%	603,522	-11.071%
2025-06-09	0.4516	0.4900	0.450500	0.4757	+1.213%	485,759	-7.463%
2025-06-06	0.4700	0.4880	0.451100	0.4700	-0.212%	429,271	-6.340%
2025-06-05	0.4600	0.4879	0.440000	0.4710	+2.838%	433,515	-6.539%
2025-06-04	0.4400	0.4880	0.428000	0.4580	-2.553%	974,884	-3.886%
2025-06-03	0.5333	0.5381	0.450100	0.4700	-3.807%	5,672,104	-6.340%
2025-06-02	0.4800	0.4886	0.450700	0.4886	+4.648%	20,141,801	-9.906%
2025-05-30	0.4700	0.4700	0.443000	0.4669	+3.296%	234,176	-5.719%
2025-05-29	0.4200	0.4684	0.410000	0.4520	+5.583%	604,937	-2.611%
2025-05-28	0.4300	0.4312	0.402000	0.4281	-0.442%	390,252	+2.826%
2025-05-27	0.4600	0.4600	0.420000	0.4300	-5.495%	463,740	+2.372%
2025-05-23	0.4604	0.4604	0.431600	0.4550	-1.876%	153,046	-3.253%
2025-05-22	0.4559	0.4662	0.420400	0.4637	+0.804%	225,592	-5.068%
2025-05-21	0.4404	0.4747	0.440400	0.4600	+5.456%	227,872	-4.304%
2025-05-20	0.5223	0.5250	0.410100	0.4362	-16.914%	796,852	+0.917%
2025-05-19	0.5700	0.5700	0.498200	0.5250	-6.049%	488,755	-16.152%
2025-05-16	0.5250	0.5630	0.525000	0.5588	+3.271%	261,603	-21.224%
2025-05-15	0.5750	0.5794	0.510000	0.5411	-4.602%	670,226	-18.647%
2025-05-14	0.5750	0.5900	0.550600	0.5672	+1.286%	606,546	-22.391%
2025-05-13	0.5100	0.6220	0.510000	0.5600	+8.213%	1,131,560	-21.393%
2025-05-12	0.5368	0.5556	0.501501	0.5175	-2.340%	700,463	-14.937%
2025-05-09	0.6302	0.6600	0.470000	0.5299	-17.615%	1,421,789	-16.928%
2025-05-08	0.7311	0.7328	0.616500	0.6432	-20.593%	1,881,693	-31.561%
2025-05-07	1.2200	1.4500	0.740000	0.8100	-40.441%	46,025,975	-45.654%
2025-05-06	1.4000	1.4000	1.330000	1.3600	-2.509%	10,662	-67.632%
2025-05-05	1.3800	1.4650	1.320100	1.3950	+1.087%	22,421	-68.444%
2025-05-02	1.3700	1.4161	1.340000	1.3800	-1.429%	18,963	-68.101%
2025-05-01	1.3300	1.4100	1.330000	1.4000	+3.704%	23,295	-68.557%
2025-04-30	1.3300	1.4000	1.290000	1.3500	-4.553%	27,639	-67.393%
2025-04-29	1.4100	1.4200	1.374900	1.4144	+0.312%	3,910	-68.877%
2025-04-28	1.4100	1.4301	1.390000	1.4100	-0.767%	12,461	-68.780%
2025-04-25	1.4400	1.5000	1.410000	1.4209	+0.552%	41,119	-69.020%
2025-04-24	1.4500	1.4500	1.350000	1.4131	-1.182%	12,582	-68.849%
2025-04-23	1.3797	1.4300	1.277500	1.4300	+2.201%	10,839	-69.217%
2025-04-22	1.3600	1.4700	1.300800	1.3992	+6.809%	16,975	-68.539%
2025-04-21	1.3500	1.3800	1.280100	1.3100	-3.335%	17,102	-66.397%
2025-04-17	1.2600	1.3600	1.250000	1.3552	+2.651%	12,448	-67.518%
2025-04-16	1.3900	1.3930	1.234300	1.3202	-3.888%	9,116	-66.657%
2025-04-15	1.4800	1.4800	1.320300	1.3736	-5.269%	36,035	-67.953%
2025-04-14	1.1600	1.4592	1.150000	1.4500	+27.193%	69,451	-69.641%
2025-04-11	1.1900	1.1900	1.120000	1.1400	-2.564%	11,598	-61.386%
2025-04-10	1.0700	1.1800	1.060000	1.1700	+11.429%	39,708	-62.376%
2025-04-09	1.0100	1.0800	0.956300	1.0500	-0.943%	37,976	-58.076%
2025-04-08	1.0400	1.0800	1.022800	1.0600	+0.952%	16,948	-58.472%
2025-04-07	1.0200	1.0799	1.000000	1.0500	-2.778%	26,620	-58.076%
2025-04-04	1.1200	1.1399	1.050000	1.0800	-8.475%	27,807	-59.241%
2025-04-03	1.0900	1.1800	1.070000	1.1800	0.000%	10,875	-62.695%
2025-04-02	1.1300	1.2099	1.130000	1.1800	+5.357%	18,786	-62.695%
2025-04-01	1.1100	1.1800	1.081100	1.1200	+1.818%	15,737	-60.696%
2025-03-31	1.1200	1.1489	1.100000	1.1000	-3.509%	19,100	-59.982%
2025-03-28	1.1900	1.2500	1.130000	1.1400	-5.785%	28,423	-61.386%
2025-03-27	1.2000	1.2200	1.190000	1.2100	+0.833%	6,718	-63.620%
2025-03-26	1.2200	1.2300	1.200000	1.2000	-2.439%	6,324	-63.317%
2025-03-25	1.2000	1.2600	1.166100	1.2300	+2.244%	14,469	-64.211%
2025-03-24	1.2200	1.2397	1.100000	1.2030	-1.393%	19,166	-63.408%
2025-03-21	1.1800	1.2200	1.180000	1.2200	+1.667%	23,447	-63.918%
2025-03-20	1.1690	1.2000	1.151400	1.2000	+2.564%	15,516	-63.317%
2025-03-19	1.1900	1.1900	1.097800	1.1700	-1.681%	18,058	-62.376%
2025-03-18	1.1900	1.1951	1.150000	1.1900	0.000%	13,661	-63.008%
2025-03-17	1.1400	1.2000	1.140000	1.1900	+3.120%	25,777	-63.008%
2025-03-14	1.1100	1.2000	1.068000	1.1540	+3.964%	38,026	-61.854%
2025-03-13	1.3400	1.3600	1.030000	1.1100	-17.164%	109,204	-60.342%
2025-03-12	1.3100	1.3687	1.310000	1.3400	+2.290%	4,645	-67.149%
2025-03-11	1.3200	1.3421	1.260100	1.3100	+1.495%	12,182	-66.397%
2025-03-10	1.3900	1.3900	1.290000	1.2907	-4.407%	23,022	-65.894%
2025-03-07	1.3700	1.4434	1.300000	1.3502	-4.241%	38,195	-67.397%
2025-03-06	1.3700	1.4100	1.360000	1.4100	+4.444%	18,922	-68.780%
2025-03-05	1.3100	1.3600	1.305900	1.3500	+3.846%	10,853	-67.393%
2025-03-04	1.3400	1.3400	1.280000	1.3000	-2.256%	33,130	-66.138%
2025-03-03	1.4400	1.4997	1.330000	1.3300	-7.639%	27,455	-66.902%
2025-02-28	1.4000	1.5000	1.360000	1.4400	+2.857%	35,264	-69.431%
2025-02-27	1.3900	1.4100	1.360400	1.4000	-0.568%	21,841	-68.557%
2025-02-26	1.4300	1.4300	1.362800	1.4080	-0.845%	34,796	-68.736%
2025-02-25	1.4700	1.5167	1.420000	1.4200	-6.579%	38,465	-69.000%
2025-02-24	1.5300	1.5999	1.460000	1.5200	-1.935%	23,774	-71.039%
2025-02-21	1.5800	1.5900	1.525000	1.5500	-3.727%	23,915	-71.600%
2025-02-20	1.6500	1.6800	1.579900	1.6100	-1.227%	28,616	-72.658%
2025-02-19	1.5700	1.7500	1.550000	1.6300	+3.822%	68,926	-72.994%
2025-02-18	1.6900	1.7000	1.540000	1.5700	-7.918%	52,154	-71.962%
2025-02-14	1.7100	1.7200	1.670000	1.7050	-0.872%	59,685	-74.182%
2025-02-13	1.5300	1.7500	1.530000	1.7200	+12.418%	253,464	-74.407%
2025-02-12	1.4500	1.5300	1.440000	1.5300	+6.993%	47,589	-71.229%
2025-02-11	1.4300	1.5300	1.400500	1.4300	0.000%	81,998	-69.217%
2025-02-10	1.4600	1.4600	1.410100	1.4300	+0.704%	43,812	-69.217%
2025-02-07	1.5000	1.5000	1.420000	1.4200	-4.054%	45,288	-69.000%
2025-02-06	1.4900	1.5200	1.450000	1.4800	+3.497%	171,644	-70.257%
2025-02-05	1.4000	1.4899	1.350000	1.4300	+1.418%	213,335	-69.217%
2025-02-04	1.1900	1.5400	1.170200	1.4100	+17.500%	872,048	-68.780%
2025-02-03	1.2600	1.2600	1.150000	1.2000	-5.512%	118,626	-63.317%
2025-01-31	1.2800	1.3000	1.240000	1.2700	-0.781%	87,989	-65.339%
2025-01-30	1.2800	1.2900	1.240000	1.2800	+0.787%	83,521	-65.609%
2025-01-29	1.2700	1.2700	1.270000	1.2700	-1.550%	0	-65.339%
2025-01-28	1.3500	1.3781	1.255000	1.2900	-3.731%	73,216	-65.876%
2025-01-27	1.4400	1.4400	1.340000	1.3400	-8.219%	83,305	-67.149%
2025-01-24	1.4000	1.4700	1.380000	1.4600	+6.569%	258,164	-69.849%
2025-01-23	1.4300	1.4404	1.370000	1.3700	-4.861%	66,632	-67.869%
2025-01-22	1.5200	1.5400	1.420000	1.4400	-4.636%	51,534	-69.431%
2025-01-21	1.5000	1.5400	1.480000	1.5100	+2.027%	47,598	-70.848%
2025-01-17	1.4300	1.5000	1.400000	1.4800	+3.497%	96,646	-70.257%
2025-01-16	1.5200	1.5400	1.420000	1.4300	-5.298%	105,389	-69.217%
2025-01-15	1.6200	1.6400	1.500000	1.5100	-20.942%	272,597	-70.848%
2025-01-14	1.5100	2.0300	1.450000	1.9100	+27.333%	3,037,224	-76.953%
2025-01-13	1.4700	1.5000	1.420000	1.5000	+3.448%	29,091	-70.653%
2025-01-10	1.4400	1.5167	1.430000	1.4500	-1.361%	38,350	-69.641%
2025-01-08	1.6200	1.6200	1.429300	1.4700	-9.259%	120,993	-70.054%
2025-01-07	1.7000	1.7200	1.620000	1.6200	-6.358%	116,672	-72.827%
2025-01-06	1.6000	1.7896	1.600000	1.7300	+8.805%	176,288	-74.555%
2025-01-03	1.6600	1.7200	1.580100	1.5900	-3.636%	116,500	-72.314%
2025-01-02	1.7300	1.7500	1.620000	1.6500	-5.714%	164,987	-73.321%
2024-12-31	1.5400	1.7699	1.500000	1.7500	+16.667%	519,476	-74.846%
2024-12-30	1.4800	1.5300	1.440000	1.5000	+2.041%	165,437	-70.653%
2024-12-27	1.5000	1.5900	1.410000	1.4700	-6.962%	296,243	-70.054%
2024-12-26	1.4000	1.6400	1.400000	1.5800	-10.227%	912,630	-72.139%
2024-12-24	1.5300	2.0800	1.470000	1.7600	+35.385%	6,850,263	-74.989%
2024-12-23	1.1500	1.3288	1.150000	1.3000	+14.035%	10,381,993	-66.138%
2024-12-20	1.1600	1.1900	1.140000	1.1400	-0.870%	48,798	-61.386%
2024-12-19	1.1900	1.1900	1.140000	1.1500	-1.709%	43,416	-61.722%
2024-12-18	1.1500	1.2100	1.150000	1.1700	-1.681%	35,893	-62.376%
2024-12-17	1.2000	1.2000	1.150000	1.1900	+1.709%	37,383	-63.008%
2024-12-16	1.1800	1.2100	1.160000	1.1700	-0.847%	74,087	-62.376%
2024-12-13	1.1700	1.2100	1.140000	1.1800	-0.840%	50,433	-62.695%
2024-12-12	1.1400	1.2000	1.140000	1.1900	+4.386%	25,851	-63.008%
2024-12-11	1.2300	1.2800	1.140000	1.1400	-11.628%	141,851	-61.386%
2024-12-10	1.2900	1.3400	1.280100	1.2900	-0.769%	74,162	-65.876%
2024-12-09	1.2700	1.3300	1.255000	1.3000	+2.362%	78,396	-66.138%
2024-12-06	1.2700	1.3094	1.250000	1.2700	-1.550%	83,002	-65.339%
2024-12-05	1.2900	1.3300	1.230000	1.2900	-3.731%	780,758	-65.876%
2024-12-04	1.3600	1.3600	1.300000	1.3400	+3.077%	23,391	-67.149%
2024-12-03	1.3800	1.3800	1.300000	1.3000	-5.797%	80,764	-66.138%
2024-12-02	1.3200	1.4100	1.320000	1.3800	-4.167%	47,852	-68.101%
2024-11-29	1.3700	1.4600	1.360000	1.4400	+7.463%	61,555	-69.431%
2024-11-27	1.2900	1.3940	1.290000	1.3400	+4.688%	95,307	-67.149%
2024-11-26	1.2800	1.2980	1.260000	1.2800	-1.538%	39,305	-65.609%
2024-11-25	1.2900	1.3200	1.260000	1.3000	+1.563%	75,013	-66.138%
2024-11-22	1.3000	1.3200	1.270000	1.2800	0.000%	49,223	-65.609%
2024-11-21	1.2800	1.3200	1.231500	1.2800	+1.587%	53,505	-65.609%
2024-11-20	1.2900	1.3179	1.250000	1.2600	0.000%	60,073	-65.063%
2024-11-19	1.2400	1.3100	1.220000	1.2600	+1.613%	114,525	-65.063%
2024-11-18	1.4100	1.4300	1.240000	1.2400	-8.824%	182,796	-64.500%
2024-11-15	1.3400	1.4100	1.340000	1.3600	+0.741%	85,501	-67.632%
2024-11-14	1.4100	1.4399	1.310000	1.3500	-4.930%	157,159	-67.393%
2024-11-13	1.4500	1.5300	1.370000	1.4200	-0.699%	194,195	-69.000%
2024-11-12	1.7900	1.8000	1.400000	1.4300	-23.118%	628,877	-69.217%
2024-11-11	2.0700	2.0700	1.830400	1.8600	-6.533%	239,266	-76.333%
2024-11-08	2.1700	2.1900	1.980000	1.9900	-7.870%	258,396	-77.879%
2024-11-07	1.9800	2.2200	1.950000	2.1600	+9.645%	655,378	-79.620%
2024-11-06	1.8800	2.0700	1.880000	1.9700	0.000%	463,445	-77.655%
2024-11-05	1.9900	2.1329	1.940000	1.9700	-4.831%	1,003,584	-77.655%
2024-11-04	1.8900	2.0800	1.745000	2.0700	+4.020%	2,087,741	-78.734%
2024-11-01	2.1900	2.6400	1.760000	1.9900	+36.301%	85,595,228	-77.879%
2024-10-31	1.5000	1.5200	1.400300	1.4600	-1.351%	3,577,958	-69.849%
2024-10-30	1.4700	1.5200	1.470000	1.4800	+0.680%	110,637	-70.257%
2024-10-29	1.5100	1.5400	1.430000	1.4700	-3.289%	56,290	-70.054%
2024-10-28	1.5700	1.5740	1.490000	1.5200	-0.654%	78,710	-71.039%
2024-10-25	1.4600	1.5700	1.460000	1.5300	+2.000%	130,209	-71.229%
2024-10-24	1.4600	1.5499	1.459800	1.5000	+2.041%	135,020	-70.653%
2024-10-23	1.4900	1.4968	1.410100	1.4700	+1.379%	53,022	-70.054%
2024-10-22	1.4900	1.4900	1.425000	1.4500	-2.027%	62,870	-69.641%
2024-10-21	1.4800	1.5200	1.470000	1.4800	-0.671%	68,755	-70.257%
2024-10-18	1.4900	1.5150	1.426200	1.4900	+2.759%	138,787	-70.456%
2024-10-17	1.4400	1.4700	1.400000	1.4500	-0.685%	99,677	-69.641%
2024-10-16	1.4000	1.4680	1.370000	1.4600	+5.036%	411,217	-69.849%
2024-10-15	1.4100	1.4400	1.320000	1.3900	+0.361%	100,833	-68.331%
2024-10-14	1.5000	1.5274	1.365000	1.3850	-8.278%	169,093	-68.217%
2024-10-11	1.5600	1.5700	1.490000	1.5100	-3.205%	203,782	-70.848%
2024-10-10	1.5800	1.6200	1.550000	1.5600	-5.455%	200,814	-71.782%
2024-10-09	1.5200	1.7450	1.510000	1.6500	+7.143%	402,116	-73.321%
2024-10-08	1.6400	1.6500	1.500000	1.5400	-5.521%	367,007	-71.416%
2024-10-07	1.6400	1.7300	1.500000	1.6300	-2.976%	624,499	-72.994%
2024-10-04	1.7600	1.7600	1.480000	1.6800	-6.145%	1,239,641	-73.798%
2024-10-03	1.8500	1.9300	1.510000	1.7900	+44.355%	76,665,323	-75.408%
2024-10-02	1.2800	1.2900	1.240000	1.2400	-3.125%	95,073	-64.500%
2024-10-01	1.3500	1.3724	1.240000	1.2800	-7.246%	175,431	-65.609%
2024-09-30	1.4000	1.4800	1.320000	1.3800	-7.383%	309,005	-68.101%
2024-09-27	1.6900	1.7600	1.440000	1.4900	-26.961%	1,909,061	-70.456%
2024-09-26	2.3000	2.3000	1.780000	2.0400	-13.924%	1,824,036	-78.422%
2024-09-25	3.2400	3.3700	2.320000	2.3700	-27.303%	394,412	-81.426%
2024-09-24	3.4400	3.7100	3.250000	3.2601	-4.675%	47,828	-86.497%
2024-09-23	3.7200	3.8000	3.400000	3.4200	-10.000%	136,947	-87.129%
2024-09-20	3.6100	4.0254	3.610000	3.8000	+0.264%	144,901	-88.416%
2024-09-19	3.9500	4.0360	3.580000	3.7900	-4.051%	125,639	-88.385%
2024-09-18	4.1000	4.1000	3.900000	3.9500	-3.659%	23,197	-88.856%
2024-09-17	3.8800	4.2000	3.800100	4.1000	+6.494%	109,849	-89.263%
2024-09-16	3.9800	4.2900	3.750000	3.8500	-5.172%	134,466	-88.566%
2024-09-13	3.7800	4.1900	3.691500	4.0600	+12.778%	216,977	-89.158%
2024-09-12	3.8100	3.8900	3.500200	3.6000	-7.455%	65,505	-87.772%
2024-09-11	3.0100	4.2000	3.010000	3.8900	+0.258%	138,341	-88.684%
2024-09-10	4.1300	4.4900	3.750100	3.8800	-6.731%	118,902	-88.655%
2024-09-09	3.8200	4.5300	3.750100	4.1600	-4.805%	213,240	-89.418%
2024-09-06	3.1700	4.9700	3.150000	4.3700	+35.714%	1,006,204	-89.927%
2024-09-05	3.0100	3.7198	3.010000	3.2200	+3.871%	414,176	-86.329%
2024-09-04	3.8100	3.9715	3.070100	3.1000	-24.574%	377,509	-85.800%
2024-09-03	5.5500	5.6700	3.840000	4.1100	-30.339%	840,555	-89.290%
2024-08-30	6.1800	7.1500	4.950000	5.9000	+25.532%	26,144,063	-92.539%
2024-08-29	3.7700	5.1700	3.400000	4.7000	+34.286%	5,768,462	-90.634%
2024-08-28	3.3500	3.7900	3.280000	3.5000	+4.167%	964,489	-87.423%
2024-08-27	3.2000	3.4599	3.020000	3.3600	+1.973%	65,352	-86.899%
2024-08-26	4.2000	4.2000	3.131600	3.2950	-8.472%	177,729	-86.640%
2024-08-23	3.2725	5.7750	3.257500	3.6000	+10.684%	889,074	-87.772%
2024-08-22	3.2000	3.5000	3.200000	3.2525	-0.687%	24,161	-86.466%
2024-08-21	3.3750	3.4950	3.127500	3.2750	-1.430%	45,385	-86.559%
2024-08-20	3.5050	3.6900	3.290000	3.3225	-5.207%	42,513	-86.751%
2024-08-19	4.5200	4.5200	2.665000	3.5050	-30.214%	126,886	-87.441%
2024-08-16	4.8750	5.2450	4.842500	5.0225	+0.702%	23,431	-91.235%
2024-08-15	4.8625	5.0750	4.777500	4.9875	+3.314%	5,336	-91.174%
2024-08-14	5.2500	5.2500	4.750000	4.8275	-6.398%	7,290	-90.881%
2024-08-13	5.2900	5.2975	5.005000	5.1575	-0.338%	3,338	-91.465%
2024-08-12	5.7000	5.7000	5.000000	5.1750	-4.564%	12,123	-91.494%
2024-08-09	5.4075	5.7500	5.250000	5.4225	+3.286%	8,170	-91.882%
2024-08-08	5.2500	5.5125	5.190000	5.2500	+1.107%	5,198	-91.615%
2024-08-07	5.1850	5.3975	5.185000	5.1925	+0.484%	3,253	-91.522%
2024-08-06	4.8600	5.1750	4.750000	5.1675	+5.513%	7,648	-91.481%
2024-08-05	5.0000	5.0975	4.525000	4.8975	-8.926%	14,800	-91.012%
2024-08-02	5.5025	5.5025	5.000000	5.3775	-1.421%	19,798	-91.814%
2024-08-01	5.6000	5.7500	5.125000	5.4550	-6.552%	23,595	-91.930%
2024-07-31	6.2500	7.0000	5.332500	5.8375	-16.007%	325,814	-92.459%
2024-07-30	7.1250	7.2250	6.925000	6.9500	-2.729%	6,754	-93.666%
2024-07-29	7.1250	7.2500	6.875000	7.1450	+3.177%	3,071	-93.839%
2024-07-26	6.7500	7.0200	6.750000	6.9250	+1.465%	1,967	-93.643%
2024-07-25	7.0300	7.0300	6.737500	6.8250	-5.797%	4,470	-93.550%
2024-07-24	6.8225	7.2500	6.637500	7.2450	+4.621%	6,081	-93.924%
2024-07-23	6.5250	6.9975	6.525000	6.9250	+4.214%	1,515	-93.643%
2024-07-22	7.0750	7.0775	6.500000	6.6450	+1.450%	3,317	-93.375%
2024-07-19	6.9400	7.1800	6.550000	6.5500	-4.969%	4,238	-93.279%
2024-07-18	6.5200	7.3725	6.510000	6.8925	-0.899%	13,135	-93.613%
2024-07-17	7.1375	7.1375	6.875000	6.9550	-0.996%	4,124	-93.671%
2024-07-16	7.0000	7.2375	6.675000	7.0250	+2.705%	10,500	-93.734%
2024-07-15	6.2500	6.8400	6.250000	6.8400	+5.231%	6,278	-93.564%
2024-07-12	6.7500	6.7500	6.277500	6.5000	0.000%	5,387	-93.228%
2024-07-11	6.8150	6.8150	6.500000	6.5000	-0.345%	3,331	-93.228%
2024-07-10	6.6250	6.8850	6.522500	6.5225	-1.547%	5,934	-93.251%
2024-07-09	6.3000	6.9425	6.250000	6.6250	+5.159%	10,400	-93.355%
2024-07-08	5.9000	6.3750	5.875000	6.3000	+5.927%	7,179	-93.013%
2024-07-05	5.7750	5.9475	5.635000	5.9475	+3.435%	2,501	-92.599%
2024-07-03	5.6750	5.7975	5.652500	5.7500	0.000%	3,105	-92.344%
2024-07-02	6.0250	6.0250	5.630000	5.7500	-4.683%	3,121	-92.344%
2024-07-01	5.9575	6.1000	5.625000	6.0325	+2.116%	2,884	-92.703%
2024-06-28	6.2500	6.2500	5.780000	5.9075	-2.797%	8,072	-92.548%
2024-06-27	5.9225	6.1500	5.922500	6.0775	+2.531%	3,306	-92.757%
2024-06-26	5.8750	6.0000	5.875000	5.9275	-0.587%	3,053	-92.574%
2024-06-25	6.0250	6.0975	5.885000	5.9625	-2.494%	4,139	-92.617%
2024-06-24	6.0000	6.2425	6.000000	6.1150	+1.917%	4,866	-92.801%
2024-06-21	6.0500	6.4425	6.000000	6.0000	-2.121%	5,733	-92.663%
2024-06-20	6.0850	6.4325	6.025000	6.1300	+0.082%	2,719	-92.819%
2024-06-18	6.0000	6.4850	6.000000	6.1250	-1.010%	6,988	-92.813%
2024-06-17	6.4900	6.4900	6.017500	6.1875	-3.696%	2,568	-92.886%
2024-06-14	6.1500	6.4925	6.055000	6.4250	+6.639%	9,007	-93.149%
2024-06-13	5.9725	6.1200	5.750000	6.0250	+0.208%	13,049	-92.694%
2024-06-12	6.2500	6.2500	5.885000	6.0125	-0.825%	6,489	-92.679%
2024-06-11	6.4100	6.4325	5.750000	6.0625	-6.008%	9,918	-92.739%
2024-06-10	6.7250	6.7250	5.830000	6.4500	-2.162%	12,878	-93.175%
2024-06-07	6.6500	6.6700	6.225000	6.5925	-1.421%	14,134	-93.323%
2024-06-06	6.7650	7.0250	6.500000	6.6875	-4.122%	10,630	-93.418%
2024-06-05	6.5000	7.0000	6.337500	6.9750	+9.843%	12,167	-93.689%
2024-06-04	6.3775	6.6250	6.250000	6.3500	-3.422%	17,177	-93.068%
2024-06-03	6.2500	6.7475	6.227500	6.5750	+5.158%	14,553	-93.305%
2024-05-31	6.5250	6.9800	6.252500	6.2525	-6.435%	14,924	-92.960%
2024-05-30	7.0000	7.1225	6.595000	6.6825	-4.194%	9,923	-93.413%
2024-05-29	6.9925	7.2975	6.250000	6.9750	+2.952%	29,684	-93.689%
2024-05-28	6.9625	7.1750	6.597500	6.7750	-11.438%	45,224	-93.503%
2024-05-24	8.4725	8.4725	6.025000	7.6500	-7.553%	122,375	-94.246%
2024-05-23	10.5000	10.7500	7.935000	8.2750	-8.564%	845,670	-94.680%
2024-05-22	9.1250	9.5625	9.000000	9.0500	-2.162%	1,252	-95.136%
2024-05-21	9.2500	9.5000	9.125000	9.2500	0.000%	1,391	-95.241%
2024-05-20	9.3375	9.6000	9.250000	9.2500	-0.189%	1,461	-95.241%
2024-05-17	9.0375	9.6250	9.000000	9.2675	-0.882%	1,440	-95.250%
2024-05-16	9.0500	9.7500	8.875000	9.3500	+0.809%	3,392	-95.292%
2024-05-15	9.0300	9.6250	9.030000	9.2750	-0.802%	1,956	-95.254%
2024-05-14	9.0000	9.7475	8.775000	9.3500	-0.027%	4,536	-95.292%
2024-05-13	9.1825	9.8500	9.000000	9.3525	+2.775%	2,897	-95.293%
2024-05-10	10.1000	10.4725	7.750000	9.1000	-9.901%	11,967	-95.163%
2024-05-09	10.5200	12.2775	9.750000	10.1000	-3.580%	51,603	-95.642%
2024-05-08	10.0000	10.6400	10.000000	10.4750	+0.239%	1,108	-95.798%
2024-05-07	9.9250	11.0000	9.925000	10.4500	+4.500%	2,036	-95.788%
2024-05-06	9.7750	10.7500	9.500000	10.0000	-0.744%	1,527	-95.598%
2024-05-03	10.5350	10.5350	9.750000	10.0750	-3.589%	1,624	-95.631%
2024-05-02	10.0000	10.7500	9.275000	10.4500	+2.937%	1,447	-95.788%
2024-05-01	9.5875	10.2475	9.282500	10.1518	+0.887%	2,107	-95.664%
2024-04-30	10.3250	10.3250	9.502500	10.0625	-4.167%	1,441	-95.625%
2024-04-29	10.2500	10.5000	10.075000	10.5000	+0.119%	1,960	-95.808%
2024-04-26	10.7750	10.9875	10.250000	10.4875	+2.329%	6,765	-95.803%
2024-04-25	9.0000	10.5000	8.325000	10.2488	+11.219%	12,483	-95.705%
2024-04-24	9.5000	9.7475	9.002500	9.2150	-2.202%	4,904	-95.223%
2024-04-23	10.5000	10.5000	9.250000	9.4225	-8.297%	47,740	-95.328%
2024-04-22	10.5300	10.7000	10.250000	10.2750	-1.012%	46,205	-95.716%
2024-04-19	10.8775	11.0000	10.277500	10.3800	-7.321%	2,661	-95.759%
2024-04-18	11.2500	11.2500	10.697500	11.2000	+2.989%	1,175	-96.070%
2024-04-17	10.7500	11.2500	10.510000	10.8750	+0.975%	840	-95.952%
2024-04-16	10.7725	10.7750	10.750000	10.7700	-0.508%	566	-95.913%
2024-04-15	11.1925	11.2500	10.750000	10.8250	-3.671%	1,189	-95.933%
2024-04-12	11.2500	11.5000	10.750000	11.2375	+2.159%	1,677	-96.083%
2024-04-11	11.4750	11.5000	10.800000	11.0000	0.000%	579	-95.998%
2024-04-10	10.7700	11.3675	10.770000	11.0000	+0.411%	454	-95.998%
2024-04-09	10.9500	11.5000	10.950000	10.9550	-1.705%	755	-95.982%
2024-04-08	11.2700	11.4975	10.812500	11.1450	-0.491%	585	-96.050%
2024-04-05	11.2000	11.2000	10.750000	11.2000	+4.186%	859	-96.070%
2024-04-04	11.2475	11.2475	10.750000	10.7500	-4.423%	1,570	-95.905%
2024-04-03	10.7500	11.2500	10.750000	11.2475	+2.250%	1,107	-96.086%
2024-04-02	10.7500	11.3500	10.748800	11.0000	-0.767%	3,731	-95.998%
2024-04-01	11.7500	11.7500	10.762500	11.0850	-5.458%	4,277	-96.029%
2024-03-28	11.9250	12.2500	11.000000	11.7250	-3.199%	1,964	-96.246%
2024-03-27	11.4775	12.3750	11.477500	12.1125	+5.717%	3,396	-96.366%
2024-03-26	12.6250	12.6250	11.262500	11.4575	-7.182%	5,836	-96.158%
2024-03-25	13.6150	13.6150	12.033500	12.3441	-5.045%	4,755	-96.434%
2024-03-22	12.0025	13.2375	12.002500	13.0000	+3.400%	6,224	-96.614%
2024-03-21	13.0500	13.0500	11.875000	12.5725	-18.519%	13,015	-96.499%
2024-03-20	11.2550	17.1125	11.025000	15.4300	+39.955%	94,160	-97.147%
2024-03-19	11.0250	12.0000	11.025000	11.0250	-2.000%	1,589	-96.007%
2024-03-18	10.5000	11.7450	10.500000	11.2500	+7.143%	2,241	-96.087%
2024-03-15	10.5000	11.2500	10.500000	10.5000	+1.670%	635	-95.808%
2024-03-14	11.7300	11.7500	10.250000	10.3275	-8.200%	3,180	-95.738%
2024-03-13	11.5050	11.7500	11.250000	11.2500	-2.174%	3,465	-96.087%
2024-03-12	12.2500	12.5000	11.500000	11.5000	-4.722%	2,363	-96.172%
2024-03-11	12.1425	12.4250	11.942500	12.0700	+2.723%	1,838	-96.353%
2024-03-08	11.3750	12.4500	11.375000	11.7500	+2.174%	1,903	-96.254%
2024-03-07	12.0000	12.4500	11.500000	11.5000	-4.167%	2,313	-96.172%
2024-03-06	12.2500	12.4500	12.000000	12.0000	-2.854%	1,361	-96.332%
2024-03-05	12.2500	12.4500	12.000000	12.3525	+1.667%	1,319	-96.436%
2024-03-04	11.7500	12.4500	11.750000	12.1500	-1.778%	1,001	-96.377%
2024-03-01	11.4750	12.3700	11.475000	12.3700	+6.409%	1,448	-96.441%
2024-02-29	11.2500	12.0000	11.250000	11.6250	+2.423%	1,757	-96.213%
2024-02-28	11.3750	11.6750	11.250000	11.3500	-1.304%	788	-96.122%
2024-02-27	11.9500	12.0000	11.500000	11.5000	-4.167%	1,174	-96.172%
2024-02-26	12.3500	12.3500	11.250000	12.0000	+3.226%	1,570	-96.332%
2024-02-23	12.2275	12.3250	11.625000	11.6250	-5.276%	1,372	-96.213%
2024-02-22	12.2500	12.3700	12.000000	12.2725	-0.446%	1,379	-96.413%
2024-02-21	12.2000	12.3700	11.750000	12.3275	+5.589%	1,959	-96.429%
2024-02-20	11.6750	12.3700	11.575000	11.6750	-0.638%	1,651	-96.230%
2024-02-16	11.6500	12.4500	11.575000	11.7500	-0.212%	2,184	-96.254%
2024-02-15	12.2475	13.6600	11.575000	11.7750	-3.760%	3,286	-96.262%
2024-02-14	12.1250	12.7500	12.125000	12.2350	-0.690%	866	-96.402%
2024-02-13	12.7750	13.2450	12.087500	12.3200	-5.231%	2,088	-96.427%
2024-02-12	12.9500	13.5000	12.752500	13.0000	-0.952%	972	-96.614%
2024-02-09	13.0350	13.7350	12.750000	13.1250	-1.942%	976	-96.646%
2024-02-08	13.7500	13.7500	12.100000	13.3850	-2.655%	2,565	-96.711%
2024-02-07	12.0000	13.7500	11.795000	13.7500	+14.583%	14,462	-96.799%
2024-02-06	12.5000	12.5000	11.750000	12.0000	0.000%	1,254	-96.332%
2024-02-05	13.2500	13.2500	11.550000	12.0000	-5.882%	901	-96.332%
2024-02-02	13.2500	13.2500	12.250000	12.7500	-1.086%	790	-96.547%
2024-02-01	13.1000	13.1000	12.500000	12.8900	+3.120%	2,227	-96.585%
2024-01-31	11.7250	13.0000	11.725000	12.5000	+11.185%	7,275	-96.478%
2024-01-30	11.2250	12.2625	11.225000	11.2425	+1.604%	10,806	-96.085%
2024-01-29	10.7875	11.4000	10.500000	11.0650	+1.864%	965	-96.022%
2024-01-26	10.5600	11.2375	10.500000	10.8625	+2.865%	776	-95.948%
2024-01-25	11.2600	12.0425	10.500000	10.5600	-4.822%	1,215	-95.831%
2024-01-24	10.3125	12.7500	10.155000	11.0950	+9.310%	4,792	-96.032%
2024-01-23	10.5000	10.7000	10.147500	10.1500	-2.169%	749	-95.663%
2024-01-22	10.1250	10.6350	10.030000	10.3750	+0.048%	531	-95.757%
2024-01-19	11.0250	11.0250	10.125000	10.3700	-0.048%	813	-95.755%
2024-01-18	10.5000	11.4475	10.375000	10.3750	-2.353%	943	-95.757%
2024-01-17	10.4000	11.2500	10.162500	10.6250	+1.190%	768	-95.857%
2024-01-16	10.5525	11.2650	10.140000	10.5000	0.000%	2,290	-95.808%
2024-01-12	10.7500	11.4750	10.500000	10.5000	-0.024%	921	-95.808%
2024-01-11	10.9025	12.0000	10.450000	10.5025	-7.426%	4,863	-95.809%
2024-01-10	11.2875	12.1250	11.277500	11.3450	+0.509%	928	-96.120%
2024-01-09	11.3725	12.0000	11.125000	11.2875	-1.848%	528	-96.100%
2024-01-08	11.2500	12.0000	10.905000	11.5000	+2.313%	3,917	-96.172%
2024-01-05	11.1150	11.2500	10.877500	11.2400	+0.649%	1,250	-96.084%
2024-01-04	11.2500	11.2500	10.260000	11.1675	-2.891%	4,186	-96.058%

.dark-mode .HkV6TX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HkV6TX{ color: #333333; background-color: white; border: 2px solid #333333; }TOVXTheriva Biologics, Inc.stock NYSEAMERICAN

TOVX
Theriva Biologics, Inc.
stock NYSEAMERICAN