Dark

TOVX
Theriva Biologics, Inc.
stock NYSEAMERICAN

At Close

Apr 29, 2026 3:59:30 PM EDT

0.3263USD-8.702%(-0.0311)2,722,078

0.2900Bid 0.3300Ask 0.0400Spread

Pre-market

Apr 29, 2026 9:27:30 AM EDT

0.3512USD-1.735%(-0.0062)110,095

After-hours

Apr 29, 2026 4:58:30 PM EDT

0.3344USD+2.482%(+0.0081)125,401

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.3500	0.350000	0.330000	0.326300	-8.702%	2,722,078	0.000%
2026-04-28	0.3514	0.357400	0.340950	0.357400	+1.046%	3,219,350	-8.702%
2026-04-27	0.3648	0.372800	0.334100	0.353700	-7.165%	6,178,242	-7.747%
2026-04-24	0.3835	0.400000	0.362200	0.381000	0.000%	7,041,708	-14.357%
2026-04-23	0.3583	0.395000	0.345200	0.381000	+2.117%	11,638,676	-14.357%
2026-04-22	0.3201	0.386900	0.306800	0.373100	+10.156%	22,371,216	-12.544%
2026-04-21	0.3489	0.364000	0.300900	0.338700	-17.390%	58,294,439	-3.661%
2026-04-20	0.4398	0.492000	0.401000	0.410000	+59.409%	648,627,828	-20.415%
2026-04-17	0.2564	0.258800	0.247500	0.257200	+1.942%	111,843,456	+26.866%
2026-04-16	0.2560	0.267400	0.245100	0.252300	-1.098%	2,368,479	+29.330%
2026-04-15	0.2450	0.259300	0.245000	0.255100	+5.851%	1,575,978	+27.911%
2026-04-14	0.2684	0.268400	0.241000	0.241000	-4.781%	2,062,852	+35.394%
2026-04-13	0.2274	0.262300	0.221300	0.253100	+9.710%	2,313,631	+28.921%
2026-04-10	0.2381	0.251200	0.230000	0.230699	-10.304%	1,971,535	+41.440%
2026-04-09	0.2786	0.280000	0.239197	0.257200	-13.401%	5,422,600	+26.866%
2026-04-08	0.2590	0.310000	0.254900	0.297000	+19.038%	11,391,344	+9.865%
2026-04-07	0.2400	0.263000	0.240000	0.249500	+0.402%	4,366,327	+30.782%
2026-04-06	0.2330	0.264000	0.226600	0.248500	+8.090%	8,584,784	+31.308%
2026-04-02	0.2224	0.230000	0.215310	0.229900	+1.456%	3,202,174	+41.931%
2026-04-01	0.1947	0.243300	0.192800	0.226600	+15.730%	12,531,756	+43.998%
2026-03-31	0.1854	0.199400	0.184410	0.195800	+5.724%	2,090,414	+66.650%
2026-03-30	0.1993	0.201600	0.180000	0.185200	-8.453%	3,091,372	+76.188%
2026-03-27	0.2189	0.220300	0.200500	0.202300	-9.607%	2,894,206	+61.295%
2026-03-26	0.2200	0.223800	0.210600	0.223800	+0.269%	3,721,152	+45.800%
2026-03-25	0.2152	0.235000	0.206500	0.223200	+5.333%	9,871,390	+46.192%
2026-03-24	0.2021	0.233000	0.196100	0.211900	+0.905%	22,826,466	+53.988%
2026-03-23	0.2800	0.280100	0.210000	0.210000	+8.415%	258,457,324	+55.381%
2026-03-20	0.1856	0.193700	0.183500	0.193700	+4.364%	1,839,115	+68.456%
2026-03-19	0.1797	0.189000	0.177100	0.185600	+2.541%	1,513,192	+75.808%
2026-03-18	0.1803	0.185900	0.178900	0.181000	-2.636%	1,652,939	+80.276%
2026-03-17	0.1859	0.189200	0.180600	0.185900	-3.629%	3,591,502	+75.524%
2026-03-16	0.1800	0.219800	0.174700	0.192900	+10.103%	21,603,608	+69.155%
2026-03-13	0.1800	0.180000	0.172000	0.175200	-3.204%	1,928,021	+86.244%
2026-03-12	0.1790	0.181200	0.176100	0.181000	+1.230%	988,934	+80.276%
2026-03-11	0.1800	0.182400	0.175900	0.178800	+0.449%	1,071,699	+82.494%
2026-03-10	0.1795	0.182799	0.176400	0.178000	-2.785%	906,394	+83.315%
2026-03-09	0.1819	0.183100	0.175000	0.183100	+1.272%	1,074,897	+78.209%
2026-03-06	0.1814	0.184000	0.177600	0.180800	-1.952%	1,664,623	+80.476%
2026-03-05	0.1869	0.187700	0.181300	0.184400	-1.390%	1,526,519	+76.952%
2026-03-04	0.1815	0.187960	0.180300	0.187000	-1.371%	1,523,665	+74.492%
2026-03-03	0.1850	0.189600	0.177600	0.189600	-4.580%	2,262,154	+72.099%
2026-03-02	0.1852	0.198700	0.184700	0.198700	-0.650%	2,528,104	+64.217%
2026-02-27	0.1950	0.200000	0.184000	0.200000	+1.523%	2,726,122	+63.150%
2026-02-26	0.1944	0.200000	0.191000	0.197000	-1.401%	2,265,763	+65.635%
2026-02-25	0.1905	0.200000	0.188000	0.199800	+1.939%	3,195,708	+63.313%
2026-02-24	0.1719	0.196000	0.171900	0.196000	+11.936%	4,334,215	+66.480%
2026-02-23	0.1700	0.194300	0.162800	0.175100	-2.830%	8,458,844	+86.351%
2026-02-20	0.1863	0.198800	0.170000	0.180200	-8.388%	17,109,331	+81.077%
2026-02-19	0.2360	0.259090	0.196700	0.196700	+2.448%	274,439,837	+65.887%
2026-02-18	0.1992	0.205400	0.185300	0.192000	+6.253%	7,658,445	+69.948%
2026-02-17	0.1890	0.191000	0.175100	0.180700	-0.714%	992,310	+80.576%
2026-02-13	0.1823	0.190000	0.182000	0.182000	+0.831%	684,039	+79.286%
2026-02-12	0.1943	0.195300	0.180500	0.180500	-11.951%	2,387,105	+80.776%
2026-02-11	0.1865	0.208300	0.186500	0.205000	+5.670%	1,867,901	+59.171%
2026-02-10	0.1910	0.194400	0.183100	0.194000	+2.105%	876,956	+68.196%
2026-02-09	0.2064	0.208100	0.187200	0.190000	-13.636%	997,586	+71.737%
2026-02-06	0.2000	0.220000	0.191200	0.220000	+10.055%	2,372,324	+48.318%
2026-02-05	0.1800	0.203400	0.175100	0.199900	+14.229%	5,273,826	+63.232%
2026-02-04	0.1864	0.186400	0.173300	0.175000	-4.891%	1,594,622	+86.457%
2026-02-03	0.1997	0.199700	0.180000	0.184000	+3.371%	1,966,408	+77.337%
2026-02-02	0.1800	0.185200	0.177500	0.178000	-1.111%	858,868	+83.315%
2026-01-30	0.1881	0.190000	0.167500	0.180000	-3.485%	1,995,264	+81.278%
2026-01-29	0.1929	0.194900	0.185500	0.186500	-2.407%	1,637,259	+74.960%
2026-01-28	0.1951	0.197399	0.188500	0.191100	-6.780%	1,506,688	+70.748%
2026-01-27	0.2038	0.205000	0.191200	0.205000	+2.092%	1,788,552	+59.171%
2026-01-26	0.1953	0.210000	0.194000	0.200800	+1.929%	2,278,879	+62.500%
2026-01-23	0.1981	0.200000	0.188700	0.197000	-4.785%	1,899,108	+65.635%
2026-01-22	0.1943	0.208200	0.186800	0.206900	+7.817%	1,768,836	+57.709%
2026-01-21	0.1852	0.195000	0.183500	0.191900	+6.022%	1,678,433	+70.036%
2026-01-20	0.1935	0.200500	0.180000	0.181000	-7.275%	4,697,840	+80.276%
2026-01-16	0.2069	0.212000	0.195000	0.195200	-5.792%	4,257,833	+67.162%
2026-01-15	0.2024	0.212000	0.199050	0.207200	+3.239%	1,731,064	+57.481%
2026-01-14	0.2121	0.212100	0.192600	0.200700	-4.882%	2,841,226	+62.581%
2026-01-13	0.2140	0.215100	0.208500	0.211000	-3.211%	1,608,800	+54.645%
2026-01-12	0.2200	0.222350	0.214400	0.218000	+1.490%	1,704,349	+49.679%
2026-01-09	0.2180	0.221800	0.209800	0.214800	-2.097%	1,315,665	+51.909%
2026-01-08	0.2239	0.228200	0.215000	0.219400	-1.482%	2,219,124	+48.724%
2026-01-07	0.2415	0.249000	0.220000	0.222700	-8.203%	5,208,241	+46.520%
2026-01-06	0.2336	0.252300	0.230000	0.242600	+0.664%	2,986,604	+34.501%
2026-01-05	0.2597	0.260300	0.218400	0.241000	-6.589%	6,267,238	+35.394%
2026-01-02	0.2029	0.258000	0.200600	0.258000	+22.624%	13,915,999	+26.473%
2025-12-31	0.1900	0.220000	0.186800	0.210400	+7.347%	8,882,707	+55.086%
2025-12-30	0.2065	0.206500	0.187000	0.196000	+0.051%	19,102,556	+66.480%
2025-12-29	0.2268	0.226800	0.182800	0.195900	+2.405%	126,293,262	+66.565%
2025-12-26	0.1941	0.194100	0.181500	0.191300	-1.696%	1,100,725	+70.570%
2025-12-24	0.2000	0.200000	0.182400	0.194600	-4.091%	1,566,677	+67.677%
2025-12-23	0.2040	0.218700	0.188100	0.202900	+5.184%	6,572,739	+60.818%
2025-12-22	0.1910	0.199500	0.185100	0.192900	+1.154%	3,123,755	+69.155%
2025-12-19	0.1764	0.197300	0.175201	0.190700	+8.909%	5,058,564	+71.106%
2025-12-18	0.1800	0.187000	0.165100	0.175100	-4.526%	4,340,289	+86.351%
2025-12-17	0.2023	0.206299	0.182800	0.183400	-11.315%	4,344,979	+77.917%
2025-12-16	0.2000	0.209500	0.190000	0.206800	+5.295%	1,874,278	+57.785%
2025-12-15	0.2200	0.220000	0.194500	0.196400	-9.618%	2,670,323	+66.141%
2025-12-12	0.2310	0.233800	0.215000	0.217300	-6.578%	1,840,232	+50.161%
2025-12-11	0.2214	0.235900	0.220200	0.232600	+5.011%	2,065,414	+40.284%
2025-12-10	0.2207	0.233000	0.217100	0.221500	-0.673%	1,014,187	+47.314%
2025-12-09	0.2225	0.224600	0.210000	0.223000	+0.814%	1,269,798	+46.323%
2025-12-08	0.2300	0.233800	0.212000	0.221200	-1.907%	1,926,824	+47.514%
2025-12-05	0.2400	0.250600	0.210000	0.225500	-6.664%	2,732,534	+44.701%
2025-12-04	0.1998	0.249800	0.198300	0.241600	+20.740%	6,843,535	+35.058%
2025-12-03	0.2005	0.208700	0.198000	0.200100	-2.817%	3,277,928	+63.068%
2025-12-02	0.2261	0.231100	0.200000	0.205900	-5.939%	5,185,747	+58.475%
2025-12-01	0.2620	0.266900	0.215000	0.218900	-18.896%	3,818,811	+49.063%
2025-11-28	0.2700	0.273100	0.259400	0.269900	+4.856%	1,304,728	+20.897%
2025-11-26	0.2038	0.260000	0.203800	0.257400	+7.789%	2,163,191	+26.768%
2025-11-25	0.2325	0.245000	0.221600	0.238800	+3.421%	1,552,224	+36.642%
2025-11-24	0.2170	0.244600	0.210100	0.230900	+6.898%	2,394,376	+41.317%
2025-11-21	0.2090	0.218000	0.205300	0.216000	+0.793%	1,851,281	+51.065%
2025-11-20	0.2344	0.234800	0.201000	0.214300	-6.947%	4,019,081	+52.263%
2025-11-19	0.2430	0.252200	0.227400	0.230300	-8.101%	2,113,789	+41.685%
2025-11-18	0.2367	0.253900	0.220000	0.250600	+5.560%	2,559,107	+30.208%
2025-11-17	0.2630	0.270000	0.230000	0.237400	-12.495%	3,239,302	+37.447%
2025-11-14	0.2710	0.280800	0.262400	0.271300	-1.345%	1,605,726	+20.273%
2025-11-13	0.2875	0.289600	0.268100	0.275000	-7.718%	1,605,235	+18.655%
2025-11-12	0.2900	0.303500	0.280000	0.298000	+8.049%	3,245,090	+9.497%
2025-11-11	0.2700	0.283900	0.269900	0.275800	-5.223%	1,065,986	+18.310%
2025-11-10	0.2760	0.292300	0.276000	0.291000	+4.978%	1,728,882	+12.131%
2025-11-07	0.2711	0.278300	0.262201	0.277200	+1.427%	1,539,795	+17.713%
2025-11-06	0.2900	0.295900	0.262700	0.273300	-7.700%	5,112,874	+19.393%
2025-11-05	0.3006	0.300600	0.290000	0.296100	-0.404%	2,086,651	+10.199%
2025-11-04	0.3000	0.304400	0.290000	0.297300	-8.523%	2,706,274	+9.754%
2025-11-03	0.3150	0.332000	0.300300	0.325000	+4.033%	3,895,772	+0.400%
2025-10-31	0.3184	0.319900	0.300300	0.312400	-3.580%	3,578,878	+4.449%
2025-10-30	0.2935	0.352800	0.290700	0.324000	+4.516%	9,244,266	+0.710%
2025-10-29	0.3226	0.325000	0.298000	0.310000	-6.429%	10,323,863	+5.258%
2025-10-28	0.3116	0.356100	0.311600	0.331300	+1.129%	13,882,211	-1.509%
2025-10-27	0.3395	0.345000	0.302000	0.327600	-5.043%	17,025,222	-0.397%
2025-10-24	0.4349	0.850000	0.341600	0.345000	+0.877%	549,584,258	-5.420%
2025-10-23	0.2877	0.350000	0.287700	0.342000	+17.123%	8,048,482	-4.591%
2025-10-22	0.2960	0.315900	0.283000	0.292000	-2.585%	3,815,069	+11.747%
2025-10-21	0.3299	0.329900	0.285000	0.299750	-9.985%	4,817,470	+8.857%
2025-10-20	0.3927	0.395200	0.320000	0.333000	-20.921%	9,714,941	-2.012%
2025-10-17	0.4260	0.435000	0.400000	0.421100	-2.320%	5,192,307	-22.512%
2025-10-16	0.4500	0.486400	0.386300	0.431100	-48.679%	35,627,011	-24.310%
2025-10-15	0.4412	0.863200	0.435000	0.840000	+92.088%	196,646,052	-61.155%
2025-10-14	0.4404	0.451500	0.430000	0.437300	-2.454%	1,059,829	-25.383%
2025-10-13	0.4580	0.461200	0.441000	0.448300	-3.321%	970,042	-27.214%
2025-10-10	0.5100	0.510000	0.451500	0.463700	-5.271%	3,138,373	-29.631%
2025-10-09	0.4600	0.505000	0.406700	0.489500	+9.337%	4,245,469	-33.340%
2025-10-08	0.5201	0.530000	0.420000	0.447700	-14.594%	3,924,822	-27.116%
2025-10-07	0.4117	0.547900	0.400900	0.524200	+27.885%	7,203,338	-37.753%
2025-10-06	0.4100	0.427500	0.399000	0.409900	-1.372%	815,765	-20.395%
2025-10-03	0.4050	0.428800	0.390400	0.415600	+2.365%	1,072,530	-21.487%
2025-10-02	0.4000	0.417499	0.395500	0.406000	+0.995%	1,747,357	-19.631%
2025-10-01	0.4000	0.429900	0.394100	0.402000	-0.765%	678,867	-18.831%
2025-09-30	0.3996	0.405100	0.387949	0.405100	+1.758%	167,207	-19.452%
2025-09-29	0.4090	0.410000	0.391000	0.398100	+0.277%	97,913	-18.036%
2025-09-26	0.3900	0.401500	0.386200	0.397000	+1.899%	106,476	-17.809%
2025-09-25	0.3900	0.405000	0.381100	0.389600	+0.776%	262,131	-16.247%
2025-09-24	0.4020	0.402000	0.381100	0.386600	-2.962%	385,831	-15.598%
2025-09-23	0.4000	0.413900	0.389900	0.398400	-1.386%	484,318	-18.097%
2025-09-22	0.4040	0.407200	0.395600	0.404000	+2.278%	244,050	-19.233%
2025-09-19	0.3950	0.419000	0.395000	0.395000	-4.382%	243,701	-17.392%
2025-09-18	0.4303	0.430300	0.410000	0.413100	-0.314%	235,372	-21.012%
2025-09-17	0.4200	0.438000	0.411100	0.414400	-0.624%	604,532	-21.260%
2025-09-16	0.4030	0.420000	0.403000	0.417000	+0.652%	72,410	-21.751%
2025-09-15	0.4280	0.428500	0.401600	0.414300	-0.241%	200,371	-21.241%
2025-09-12	0.4112	0.432651	0.410100	0.415300	-1.260%	142,326	-21.430%
2025-09-11	0.4158	0.430000	0.405000	0.420600	+2.087%	280,059	-22.420%
2025-09-10	0.4000	0.417900	0.395400	0.412000	+2.923%	112,761	-20.801%
2025-09-09	0.3909	0.404600	0.387400	0.400300	+3.250%	110,028	-18.486%
2025-09-08	0.3915	0.398100	0.378000	0.387700	-4.201%	195,463	-15.837%
2025-09-05	0.3900	0.408000	0.387100	0.404700	+3.716%	160,263	-19.372%
2025-09-04	0.4110	0.412200	0.385000	0.390200	-9.256%	393,392	-16.376%
2025-09-03	0.4100	0.447900	0.395000	0.430000	+5.444%	1,567,003	-24.116%
2025-09-02	0.4200	0.420000	0.395700	0.407800	-0.537%	171,160	-19.985%
2025-08-29	0.4136	0.413700	0.393800	0.410000	-0.918%	143,359	-20.415%
2025-08-28	0.4192	0.419600	0.405200	0.413800	-1.288%	255,163	-21.145%
2025-08-27	0.4200	0.430200	0.412300	0.419200	-0.095%	148,126	-22.161%
2025-08-26	0.4299	0.450000	0.400500	0.419600	-2.214%	361,154	-22.235%
2025-08-25	0.4185	0.431200	0.412100	0.429100	+0.140%	208,300	-23.957%
2025-08-22	0.4208	0.436000	0.420700	0.428500	-0.233%	210,112	-23.851%
2025-08-21	0.4250	0.437000	0.418200	0.429500	-2.608%	263,228	-24.028%
2025-08-20	0.4064	0.470000	0.401700	0.441000	+3.521%	1,924,690	-26.009%
2025-08-19	0.4270	0.431800	0.401400	0.426000	-3.182%	668,573	-23.404%
2025-08-18	0.4620	0.462000	0.417000	0.440000	-4.968%	1,479,297	-25.841%
2025-08-15	0.4365	0.542300	0.420000	0.463000	+6.437%	12,000,579	-29.525%
2025-08-14	0.4259	0.436100	0.414800	0.435000	-0.640%	237,754	-24.989%
2025-08-13	0.4297	0.448900	0.414000	0.437800	+1.885%	342,871	-25.468%
2025-08-12	0.4200	0.430000	0.400500	0.429700	+1.584%	249,064	-24.063%
2025-08-11	0.3682	0.425200	0.368200	0.423000	+14.016%	419,174	-22.861%
2025-08-08	0.3927	0.392700	0.365400	0.371000	-4.872%	205,406	-12.049%
2025-08-07	0.3936	0.402800	0.382800	0.390000	-0.077%	128,983	-16.333%
2025-08-06	0.4100	0.415000	0.390100	0.390300	-4.103%	206,311	-16.398%
2025-08-05	0.4200	0.420000	0.392300	0.407000	-3.987%	364,763	-19.828%
2025-08-04	0.4470	0.447000	0.407300	0.423900	-2.124%	313,006	-23.024%
2025-08-01	0.4699	0.480000	0.414200	0.433100	-2.936%	1,169,106	-24.659%
2025-07-31	0.4200	0.493600	0.420000	0.446200	+4.644%	2,644,650	-26.871%
2025-07-30	0.4400	0.463000	0.419700	0.426400	-3.311%	196,581	-23.476%
2025-07-29	0.4800	0.480600	0.437800	0.441000	-8.506%	330,453	-26.009%
2025-07-28	0.5000	0.500900	0.479000	0.482000	-3.600%	179,434	-32.303%
2025-07-25	0.4943	0.500000	0.482300	0.500000	+1.235%	136,634	-34.740%
2025-07-24	0.4998	0.501700	0.482100	0.493900	-2.776%	123,611	-33.934%
2025-07-23	0.5000	0.519400	0.480100	0.508000	+2.855%	157,228	-35.768%
2025-07-22	0.4795	0.499900	0.471000	0.493900	+2.384%	88,730	-33.934%
2025-07-21	0.4776	0.510400	0.468400	0.482400	-0.124%	150,130	-32.359%
2025-07-18	0.4800	0.500000	0.477000	0.483000	+1.258%	109,187	-32.443%
2025-07-17	0.4794	0.500000	0.461000	0.477000	+2.361%	194,764	-31.593%
2025-07-16	0.4600	0.475700	0.458000	0.466000	-0.724%	108,503	-29.979%
2025-07-15	0.4880	0.514800	0.450800	0.469400	-5.553%	204,490	-30.486%
2025-07-14	0.5100	0.513000	0.479001	0.497000	-0.996%	210,964	-34.346%
2025-07-11	0.4705	0.510000	0.465300	0.502000	+6.786%	442,933	-35.000%
2025-07-10	0.4737	0.473700	0.460000	0.470100	-0.021%	100,770	-30.589%
2025-07-09	0.4749	0.479900	0.460700	0.470200	+1.336%	146,097	-30.604%
2025-07-08	0.4300	0.471400	0.430000	0.464000	+7.882%	539,438	-29.677%
2025-07-07	0.4341	0.436700	0.422500	0.430100	-2.912%	186,287	-24.134%
2025-07-03	0.4500	0.450000	0.431800	0.443000	-1.556%	64,877	-26.343%
2025-07-02	0.4400	0.455100	0.431000	0.450000	+2.740%	121,832	-27.489%
2025-07-01	0.4500	0.450000	0.425000	0.438000	+0.968%	98,793	-25.502%
2025-06-30	0.4280	0.447500	0.424500	0.433800	+0.884%	86,591	-24.781%
2025-06-27	0.4400	0.450100	0.425500	0.430000	-2.317%	132,811	-24.116%
2025-06-26	0.4202	0.464200	0.420200	0.440200	+2.348%	135,627	-25.875%
2025-06-25	0.4241	0.459400	0.424100	0.430100	-1.804%	99,236	-24.134%
2025-06-24	0.4236	0.439000	0.422000	0.438000	+2.098%	99,798	-25.502%
2025-06-23	0.4301	0.444900	0.427200	0.429000	-0.763%	192,644	-23.939%
2025-06-20	0.4500	0.465000	0.432300	0.432300	-4.146%	207,214	-24.520%
2025-06-18	0.4714	0.471800	0.451000	0.451000	-3.011%	216,933	-27.650%
2025-06-17	0.4730	0.474900	0.450000	0.465000	-0.450%	145,445	-29.828%
2025-06-16	0.4581	0.478200	0.453900	0.467100	-2.627%	180,508	-30.143%
2025-06-13	0.4820	0.499500	0.461000	0.479700	-3.983%	162,919	-31.978%
2025-06-12	0.5187	0.518700	0.455000	0.499600	-5.736%	314,360	-34.688%
2025-06-11	0.4869	0.546600	0.478500	0.530000	+7.071%	560,859	-38.434%
2025-06-10	0.4778	0.507800	0.456000	0.495000	+4.057%	603,522	-34.081%
2025-06-09	0.4516	0.490000	0.450500	0.475700	+1.213%	485,759	-31.406%
2025-06-06	0.4700	0.488000	0.451100	0.470000	-0.212%	429,271	-30.574%
2025-06-05	0.4600	0.487900	0.440000	0.471000	+2.838%	433,515	-30.722%
2025-06-04	0.4400	0.488000	0.428000	0.458000	-2.553%	974,884	-28.755%
2025-06-03	0.5333	0.538100	0.450100	0.470000	-3.807%	5,672,104	-30.574%
2025-06-02	0.4800	0.488600	0.450700	0.488600	+4.648%	20,141,801	-33.217%
2025-05-30	0.4700	0.470000	0.443000	0.466900	+3.296%	234,176	-30.114%
2025-05-29	0.4200	0.468400	0.410000	0.452000	+5.583%	604,937	-27.810%
2025-05-28	0.4300	0.431200	0.402000	0.428100	-0.442%	390,252	-23.779%
2025-05-27	0.4600	0.460000	0.420000	0.430000	-5.495%	463,740	-24.116%
2025-05-23	0.4604	0.460400	0.431600	0.455000	-1.876%	153,046	-28.286%
2025-05-22	0.4559	0.466200	0.420400	0.463700	+0.804%	225,592	-29.631%
2025-05-21	0.4404	0.474700	0.440400	0.460000	+5.456%	227,872	-29.065%
2025-05-20	0.5223	0.525000	0.410100	0.436200	-16.914%	796,852	-25.195%
2025-05-19	0.5700	0.570000	0.498200	0.525000	-6.049%	488,755	-37.848%
2025-05-16	0.5250	0.563000	0.525000	0.558800	+3.271%	261,603	-41.607%
2025-05-15	0.5750	0.579400	0.510000	0.541100	-4.602%	670,226	-39.697%
2025-05-14	0.5750	0.590000	0.550600	0.567200	+1.286%	606,546	-42.472%
2025-05-13	0.5100	0.622000	0.510000	0.560000	+8.213%	1,131,560	-41.732%
2025-05-12	0.5368	0.555600	0.501501	0.517500	-2.340%	700,463	-36.947%
2025-05-09	0.6302	0.660000	0.470000	0.529900	-17.615%	1,421,789	-38.422%
2025-05-08	0.7311	0.732800	0.616500	0.643200	-20.593%	1,881,693	-49.269%
2025-05-07	1.2200	1.450000	0.740000	0.810000	-40.441%	46,025,975	-59.716%
2025-05-06	1.4000	1.400000	1.330000	1.360000	-2.509%	10,662	-76.007%
2025-05-05	1.3800	1.465000	1.320100	1.395000	+1.087%	22,421	-76.609%
2025-05-02	1.3700	1.416100	1.340000	1.380000	-1.429%	18,963	-76.355%
2025-05-01	1.3300	1.410000	1.330000	1.400000	+3.704%	23,295	-76.693%
2025-04-30	1.3300	1.400000	1.290000	1.350000	-4.553%	27,639	-75.830%
2025-04-29	1.4100	1.420000	1.374900	1.414400	+0.312%	3,910	-76.930%
2025-04-28	1.4100	1.430100	1.390000	1.410000	-0.767%	12,461	-76.858%
2025-04-25	1.4400	1.500000	1.410000	1.420900	+0.552%	41,119	-77.036%
2025-04-24	1.4500	1.450000	1.350000	1.413100	-1.182%	12,582	-76.909%
2025-04-23	1.3797	1.430000	1.277500	1.430000	+2.201%	10,839	-77.182%
2025-04-22	1.3600	1.470000	1.300800	1.399200	+6.809%	16,975	-76.680%
2025-04-21	1.3500	1.380000	1.280100	1.310000	-3.335%	17,102	-75.092%
2025-04-17	1.2600	1.360000	1.250000	1.355200	+2.651%	12,448	-75.922%
2025-04-16	1.3900	1.393000	1.234300	1.320200	-3.888%	9,116	-75.284%
2025-04-15	1.4800	1.480000	1.320300	1.373600	-5.269%	36,035	-76.245%
2025-04-14	1.1600	1.459200	1.150000	1.450000	+27.193%	69,451	-77.497%
2025-04-11	1.1900	1.190000	1.120000	1.140000	-2.564%	11,598	-71.377%
2025-04-10	1.0700	1.180000	1.060000	1.170000	+11.429%	39,708	-72.111%
2025-04-09	1.0100	1.080000	0.956300	1.050000	-0.943%	37,976	-68.924%
2025-04-08	1.0400	1.080000	1.022800	1.060000	+0.952%	16,948	-69.217%
2025-04-07	1.0200	1.079900	1.000000	1.050000	-2.778%	26,620	-68.924%
2025-04-04	1.1200	1.139900	1.050000	1.080000	-8.475%	27,807	-69.787%
2025-04-03	1.0900	1.180000	1.070000	1.180000	0.000%	10,875	-72.347%
2025-04-02	1.1300	1.209900	1.130000	1.180000	+5.357%	18,786	-72.347%
2025-04-01	1.1100	1.180000	1.081100	1.120000	+1.818%	15,737	-70.866%
2025-03-31	1.1200	1.148900	1.100000	1.100000	-3.509%	19,100	-70.336%
2025-03-28	1.1900	1.250000	1.130000	1.140000	-5.785%	28,423	-71.377%
2025-03-27	1.2000	1.220000	1.190000	1.210000	+0.833%	6,718	-73.033%
2025-03-26	1.2200	1.230000	1.200000	1.200000	-2.439%	6,324	-72.808%
2025-03-25	1.2000	1.260000	1.166100	1.230000	+2.244%	14,469	-73.472%
2025-03-24	1.2200	1.239700	1.100000	1.203000	-1.393%	19,166	-72.876%
2025-03-21	1.1800	1.220000	1.180000	1.220000	+1.667%	23,447	-73.254%
2025-03-20	1.1690	1.200000	1.151400	1.200000	+2.564%	15,516	-72.808%
2025-03-19	1.1900	1.190000	1.097800	1.170000	-1.681%	18,058	-72.111%
2025-03-18	1.1900	1.195100	1.150000	1.190000	0.000%	13,661	-72.580%
2025-03-17	1.1400	1.200000	1.140000	1.190000	+3.120%	25,777	-72.580%
2025-03-14	1.1100	1.200000	1.068000	1.154000	+3.964%	38,026	-71.724%
2025-03-13	1.3400	1.360000	1.030000	1.110000	-17.164%	109,204	-70.604%
2025-03-12	1.3100	1.368700	1.310000	1.340000	+2.290%	4,645	-75.649%
2025-03-11	1.3200	1.342100	1.260100	1.310000	+1.495%	12,182	-75.092%
2025-03-10	1.3900	1.390000	1.290000	1.290700	-4.407%	23,022	-74.719%
2025-03-07	1.3700	1.443400	1.300000	1.350200	-4.241%	38,195	-75.833%
2025-03-06	1.3700	1.410000	1.360000	1.410000	+4.444%	18,922	-76.858%
2025-03-05	1.3100	1.360000	1.305900	1.350000	+3.846%	10,853	-75.830%
2025-03-04	1.3400	1.340000	1.280000	1.300000	-2.256%	33,130	-74.900%
2025-03-03	1.4400	1.499700	1.330000	1.330000	-7.639%	27,455	-75.466%
2025-02-28	1.4000	1.500000	1.360000	1.440000	+2.857%	35,264	-77.340%
2025-02-27	1.3900	1.410000	1.360400	1.400000	-0.568%	21,841	-76.693%
2025-02-26	1.4300	1.430000	1.362800	1.408000	-0.845%	34,796	-76.825%
2025-02-25	1.4700	1.516700	1.420000	1.420000	-6.579%	38,465	-77.021%
2025-02-24	1.5300	1.599900	1.460000	1.520000	-1.935%	23,774	-78.533%
2025-02-21	1.5800	1.590000	1.525000	1.550000	-3.727%	23,915	-78.948%
2025-02-20	1.6500	1.680000	1.579900	1.610000	-1.227%	28,616	-79.733%
2025-02-19	1.5700	1.750000	1.550000	1.630000	+3.822%	68,926	-79.982%
2025-02-18	1.6900	1.700000	1.540000	1.570000	-7.918%	52,154	-79.217%
2025-02-14	1.7100	1.720000	1.670000	1.705000	-0.872%	59,685	-80.862%
2025-02-13	1.5300	1.750000	1.530000	1.720000	+12.418%	253,464	-81.029%
2025-02-12	1.4500	1.530000	1.440000	1.530000	+6.993%	47,589	-78.673%
2025-02-11	1.4300	1.530000	1.400500	1.430000	0.000%	81,998	-77.182%
2025-02-10	1.4600	1.460000	1.410100	1.430000	+0.704%	43,812	-77.182%
2025-02-07	1.5000	1.500000	1.420000	1.420000	-4.054%	45,288	-77.021%
2025-02-06	1.4900	1.520000	1.450000	1.480000	+3.497%	171,644	-77.953%
2025-02-05	1.4000	1.489900	1.350000	1.430000	+1.418%	213,335	-77.182%
2025-02-04	1.1900	1.540000	1.170200	1.410000	+17.500%	872,048	-76.858%
2025-02-03	1.2600	1.260000	1.150000	1.200000	-5.512%	118,626	-72.808%
2025-01-31	1.2800	1.300000	1.240000	1.270000	-0.781%	87,989	-74.307%
2025-01-30	1.2800	1.290000	1.240000	1.280000	+0.787%	83,521	-74.508%
2025-01-29	1.2700	1.270000	1.270000	1.270000	-1.550%	0	-74.307%
2025-01-28	1.3500	1.378100	1.255000	1.290000	-3.731%	73,216	-74.705%
2025-01-27	1.4400	1.440000	1.340000	1.340000	-8.219%	83,305	-75.649%
2025-01-24	1.4000	1.470000	1.380000	1.460000	+6.569%	258,164	-77.651%
2025-01-23	1.4300	1.440400	1.370000	1.370000	-4.861%	66,632	-76.182%
2025-01-22	1.5200	1.540000	1.420000	1.440000	-4.636%	51,534	-77.340%
2025-01-21	1.5000	1.540000	1.480000	1.510000	+2.027%	47,598	-78.391%
2025-01-17	1.4300	1.500000	1.400000	1.480000	+3.497%	96,646	-77.953%
2025-01-16	1.5200	1.540000	1.420000	1.430000	-5.298%	105,389	-77.182%
2025-01-15	1.6200	1.640000	1.500000	1.510000	-20.942%	272,597	-78.391%
2025-01-14	1.5100	2.030000	1.450000	1.910000	+27.333%	3,037,224	-82.916%
2025-01-13	1.4700	1.500000	1.420000	1.500000	+3.448%	29,091	-78.247%
2025-01-10	1.4400	1.516700	1.430000	1.450000	-1.361%	38,350	-77.497%
2025-01-08	1.6200	1.620000	1.429300	1.470000	-9.259%	120,993	-77.803%
2025-01-07	1.7000	1.720000	1.620000	1.620000	-6.358%	116,672	-79.858%
2025-01-06	1.6000	1.789600	1.600000	1.730000	+8.805%	176,288	-81.139%
2025-01-03	1.6600	1.720000	1.580100	1.590000	-3.636%	116,500	-79.478%
2025-01-02	1.7300	1.750000	1.620000	1.650000	-5.714%	164,987	-80.224%
2024-12-31	1.5400	1.769900	1.500000	1.750000	+16.667%	519,476	-81.354%
2024-12-30	1.4800	1.530000	1.440000	1.500000	+2.041%	165,437	-78.247%
2024-12-27	1.5000	1.590000	1.410000	1.470000	-6.962%	296,243	-77.803%
2024-12-26	1.4000	1.640000	1.400000	1.580000	-10.227%	912,630	-79.348%
2024-12-24	1.5300	2.080000	1.470000	1.760000	+35.385%	6,850,263	-81.460%
2024-12-23	1.1500	1.328800	1.150000	1.300000	+14.035%	10,381,993	-74.900%
2024-12-20	1.1600	1.190000	1.140000	1.140000	-0.870%	48,798	-71.377%
2024-12-19	1.1900	1.190000	1.140000	1.150000	-1.709%	43,416	-71.626%
2024-12-18	1.1500	1.210000	1.150000	1.170000	-1.681%	35,893	-72.111%
2024-12-17	1.2000	1.200000	1.150000	1.190000	+1.709%	37,383	-72.580%
2024-12-16	1.1800	1.210000	1.160000	1.170000	-0.847%	74,087	-72.111%
2024-12-13	1.1700	1.210000	1.140000	1.180000	-0.840%	50,433	-72.347%
2024-12-12	1.1400	1.200000	1.140000	1.190000	+4.386%	25,851	-72.580%
2024-12-11	1.2300	1.280000	1.140000	1.140000	-11.628%	141,851	-71.377%
2024-12-10	1.2900	1.340000	1.280100	1.290000	-0.769%	74,162	-74.705%
2024-12-09	1.2700	1.330000	1.255000	1.300000	+2.362%	78,396	-74.900%
2024-12-06	1.2700	1.309400	1.250000	1.270000	-1.550%	83,002	-74.307%
2024-12-05	1.2900	1.330000	1.230000	1.290000	-3.731%	780,758	-74.705%
2024-12-04	1.3600	1.360000	1.300000	1.340000	+3.077%	23,391	-75.649%
2024-12-03	1.3800	1.380000	1.300000	1.300000	-5.797%	80,764	-74.900%
2024-12-02	1.3200	1.410000	1.320000	1.380000	-4.167%	47,852	-76.355%
2024-11-29	1.3700	1.460000	1.360000	1.440000	+7.463%	61,555	-77.340%
2024-11-27	1.2900	1.394000	1.290000	1.340000	+4.688%	95,307	-75.649%
2024-11-26	1.2800	1.298000	1.260000	1.280000	-1.538%	39,305	-74.508%
2024-11-25	1.2900	1.320000	1.260000	1.300000	+1.563%	75,013	-74.900%
2024-11-22	1.3000	1.320000	1.270000	1.280000	0.000%	49,223	-74.508%
2024-11-21	1.2800	1.320000	1.231500	1.280000	+1.587%	53,505	-74.508%
2024-11-20	1.2900	1.317900	1.250000	1.260000	0.000%	60,073	-74.103%
2024-11-19	1.2400	1.310000	1.220000	1.260000	+1.613%	114,525	-74.103%
2024-11-18	1.4100	1.430000	1.240000	1.240000	-8.824%	182,796	-73.685%
2024-11-15	1.3400	1.410000	1.340000	1.360000	+0.741%	85,501	-76.007%
2024-11-14	1.4100	1.439900	1.310000	1.350000	-4.930%	157,159	-75.830%
2024-11-13	1.4500	1.530000	1.370000	1.420000	-0.699%	194,195	-77.021%
2024-11-12	1.7900	1.800000	1.400000	1.430000	-23.118%	628,877	-77.182%
2024-11-11	2.0700	2.070000	1.830400	1.860000	-6.533%	239,266	-82.457%
2024-11-08	2.1700	2.190000	1.980000	1.990000	-7.870%	258,396	-83.603%
2024-11-07	1.9800	2.220000	1.950000	2.160000	+9.645%	655,378	-84.894%
2024-11-06	1.8800	2.070000	1.880000	1.970000	0.000%	463,445	-83.437%
2024-11-05	1.9900	2.132900	1.940000	1.970000	-4.831%	1,003,584	-83.437%

.dark-mode .NFQD3T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFQD3T{ color: #333333; background-color: white; border: 2px solid #333333; }TOVXTheriva Biologics, Inc.stock NYSEAMERICAN

TOVX
Theriva Biologics, Inc.
stock NYSEAMERICAN