Dark

TOVX
Theriva Biologics, Inc.
stock NYSEAMERICAN

At Close

Nov 14, 2025 3:59:57 PM EST

0.2700USD-3.164%(-0.0090)1,605,726

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 14, 2025 9:20:30 AM EST

0.2705USD-1.636%(-0.0045)215,593

After-hours

Nov 13, 2025 4:44:30 PM EST

0.2769USD-0.216%(-0.0006)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	0.2710	0.280800	0.262400	0.27130	-1.345%	1,605,726	0.000%
2025-11-13	0.2875	0.289600	0.268100	0.27500	-7.718%	1,605,235	-1.345%
2025-11-12	0.2900	0.303500	0.280000	0.29800	+8.049%	3,245,090	-8.960%
2025-11-11	0.2700	0.283900	0.269900	0.27580	-5.223%	1,065,986	-1.632%
2025-11-10	0.2760	0.292300	0.276000	0.29100	+4.978%	1,728,882	-6.770%
2025-11-07	0.2711	0.278300	0.262201	0.27720	+1.427%	1,539,795	-2.128%
2025-11-06	0.2900	0.295900	0.262700	0.27330	-7.700%	5,112,874	-0.732%
2025-11-05	0.3006	0.300600	0.290000	0.29610	-0.404%	2,086,651	-8.376%
2025-11-04	0.3000	0.304400	0.290000	0.29730	-8.523%	2,706,274	-8.745%
2025-11-03	0.3150	0.332000	0.300300	0.32500	+4.033%	3,895,772	-16.523%
2025-10-31	0.3184	0.319900	0.300300	0.31240	-3.580%	3,578,878	-13.156%
2025-10-30	0.2935	0.352800	0.290700	0.32400	+4.516%	9,244,266	-16.265%
2025-10-29	0.3226	0.325000	0.298000	0.31000	-6.429%	10,323,863	-12.484%
2025-10-28	0.3116	0.356100	0.311600	0.33130	+1.129%	13,882,211	-18.110%
2025-10-27	0.3395	0.345000	0.302000	0.32760	-5.043%	17,025,222	-17.186%
2025-10-24	0.4349	0.850000	0.341600	0.34500	+0.877%	549,584,258	-21.362%
2025-10-23	0.2877	0.350000	0.287700	0.34200	+17.123%	8,048,482	-20.673%
2025-10-22	0.2960	0.315900	0.283000	0.29200	-2.585%	3,815,069	-7.089%
2025-10-21	0.3299	0.329900	0.285000	0.29975	-9.985%	4,817,470	-9.491%
2025-10-20	0.3927	0.395200	0.320000	0.33300	-20.921%	9,714,941	-18.529%
2025-10-17	0.4260	0.435000	0.400000	0.42110	-2.320%	5,192,307	-35.573%
2025-10-16	0.4500	0.486400	0.386300	0.43110	-48.679%	35,627,011	-37.068%
2025-10-15	0.4412	0.863200	0.435000	0.84000	+92.088%	196,646,052	-67.702%
2025-10-14	0.4404	0.451500	0.430000	0.43730	-2.454%	1,059,829	-37.960%
2025-10-13	0.4580	0.461200	0.441000	0.44830	-3.321%	970,042	-39.482%
2025-10-10	0.5100	0.510000	0.451500	0.46370	-5.271%	3,138,373	-41.492%
2025-10-09	0.4600	0.505000	0.406700	0.48950	+9.337%	4,245,469	-44.576%
2025-10-08	0.5201	0.530000	0.420000	0.44770	-14.594%	3,924,822	-39.401%
2025-10-07	0.4117	0.547900	0.400900	0.52420	+27.885%	7,203,338	-48.245%
2025-10-06	0.4100	0.427500	0.399000	0.40990	-1.372%	815,765	-33.813%
2025-10-03	0.4050	0.428800	0.390400	0.41560	+2.365%	1,072,530	-34.721%
2025-10-02	0.4000	0.417499	0.395500	0.40600	+0.995%	1,747,357	-33.177%
2025-10-01	0.4000	0.429900	0.394100	0.40200	-0.765%	678,867	-32.512%
2025-09-30	0.3996	0.405100	0.387949	0.40510	+1.758%	167,207	-33.029%
2025-09-29	0.4090	0.410000	0.391000	0.39810	+0.277%	97,913	-31.851%
2025-09-26	0.3900	0.401500	0.386200	0.39700	+1.899%	106,476	-31.662%
2025-09-25	0.3900	0.405000	0.381100	0.38960	+0.776%	262,131	-30.364%
2025-09-24	0.4020	0.402000	0.381100	0.38660	-2.962%	385,831	-29.824%
2025-09-23	0.4000	0.413900	0.389900	0.39840	-1.386%	484,318	-31.903%
2025-09-22	0.4040	0.407200	0.395600	0.40400	+2.278%	244,050	-32.847%
2025-09-19	0.3950	0.419000	0.395000	0.39500	-4.382%	243,701	-31.316%
2025-09-18	0.4303	0.430300	0.410000	0.41310	-0.314%	235,372	-34.326%
2025-09-17	0.4200	0.438000	0.411100	0.41440	-0.624%	604,532	-34.532%
2025-09-16	0.4030	0.420000	0.403000	0.41700	+0.652%	72,410	-34.940%
2025-09-15	0.4280	0.428500	0.401600	0.41430	-0.241%	200,371	-34.516%
2025-09-12	0.4112	0.432651	0.410100	0.41530	-1.260%	142,326	-34.674%
2025-09-11	0.4158	0.430000	0.405000	0.42060	+2.087%	280,059	-35.497%
2025-09-10	0.4000	0.417900	0.395400	0.41200	+2.923%	112,761	-34.150%
2025-09-09	0.3909	0.404600	0.387400	0.40030	+3.250%	110,028	-32.226%
2025-09-08	0.3915	0.398100	0.378000	0.38770	-4.201%	195,463	-30.023%
2025-09-05	0.3900	0.408000	0.387100	0.40470	+3.716%	160,263	-32.963%
2025-09-04	0.4110	0.412200	0.385000	0.39020	-9.256%	393,392	-30.472%
2025-09-03	0.4100	0.447900	0.395000	0.43000	+5.444%	1,567,003	-36.907%
2025-09-02	0.4200	0.420000	0.395700	0.40780	-0.537%	171,160	-33.472%
2025-08-29	0.4136	0.413700	0.393800	0.41000	-0.918%	143,359	-33.829%
2025-08-28	0.4192	0.419600	0.405200	0.41380	-1.288%	255,163	-34.437%
2025-08-27	0.4200	0.430200	0.412300	0.41920	-0.095%	148,126	-35.281%
2025-08-26	0.4299	0.450000	0.400500	0.41960	-2.214%	361,154	-35.343%
2025-08-25	0.4185	0.431200	0.412100	0.42910	+0.140%	208,300	-36.775%
2025-08-22	0.4208	0.436000	0.420700	0.42850	-0.233%	210,112	-36.686%
2025-08-21	0.4250	0.437000	0.418200	0.42950	-2.608%	263,228	-36.834%
2025-08-20	0.4064	0.470000	0.401700	0.44100	+3.521%	1,924,690	-38.481%
2025-08-19	0.4270	0.431800	0.401400	0.42600	-3.182%	668,573	-36.315%
2025-08-18	0.4620	0.462000	0.417000	0.44000	-4.968%	1,479,297	-38.341%
2025-08-15	0.4365	0.542300	0.420000	0.46300	+6.437%	12,000,579	-41.404%
2025-08-14	0.4259	0.436100	0.414800	0.43500	-0.640%	237,754	-37.632%
2025-08-13	0.4297	0.448900	0.414000	0.43780	+1.885%	342,871	-38.031%
2025-08-12	0.4200	0.430000	0.400500	0.42970	+1.584%	249,064	-36.863%
2025-08-11	0.3682	0.425200	0.368200	0.42300	+14.016%	419,174	-35.863%
2025-08-08	0.3927	0.392700	0.365400	0.37100	-4.872%	205,406	-26.873%
2025-08-07	0.3936	0.402800	0.382800	0.39000	-0.077%	128,983	-30.436%
2025-08-06	0.4100	0.415000	0.390100	0.39030	-4.103%	206,311	-30.489%
2025-08-05	0.4200	0.420000	0.392300	0.40700	-3.987%	364,763	-33.342%
2025-08-04	0.4470	0.447000	0.407300	0.42390	-2.124%	313,006	-35.999%
2025-08-01	0.4699	0.480000	0.414200	0.43310	-2.936%	1,169,106	-37.359%
2025-07-31	0.4200	0.493600	0.420000	0.44620	+4.644%	2,644,650	-39.198%
2025-07-30	0.4400	0.463000	0.419700	0.42640	-3.311%	196,581	-36.374%
2025-07-29	0.4800	0.480600	0.437800	0.44100	-8.506%	330,453	-38.481%
2025-07-28	0.5000	0.500900	0.479000	0.48200	-3.600%	179,434	-43.714%
2025-07-25	0.4943	0.500000	0.482300	0.50000	+1.235%	136,634	-45.740%
2025-07-24	0.4998	0.501700	0.482100	0.49390	-2.776%	123,611	-45.070%
2025-07-23	0.5000	0.519400	0.480100	0.50800	+2.855%	157,228	-46.594%
2025-07-22	0.4795	0.499900	0.471000	0.49390	+2.384%	88,730	-45.070%
2025-07-21	0.4776	0.510400	0.468400	0.48240	-0.124%	150,130	-43.760%
2025-07-18	0.4800	0.500000	0.477000	0.48300	+1.258%	109,187	-43.830%
2025-07-17	0.4794	0.500000	0.461000	0.47700	+2.361%	194,764	-43.124%
2025-07-16	0.4600	0.475700	0.458000	0.46600	-0.724%	108,503	-41.781%
2025-07-15	0.4880	0.514800	0.450800	0.46940	-5.553%	204,490	-42.203%
2025-07-14	0.5100	0.513000	0.479001	0.49700	-0.996%	210,964	-45.412%
2025-07-11	0.4705	0.510000	0.465300	0.50200	+6.786%	442,933	-45.956%
2025-07-10	0.4737	0.473700	0.460000	0.47010	-0.021%	100,770	-42.289%
2025-07-09	0.4749	0.479900	0.460700	0.47020	+1.336%	146,097	-42.301%
2025-07-08	0.4300	0.471400	0.430000	0.46400	+7.882%	539,438	-41.530%
2025-07-07	0.4341	0.436700	0.422500	0.43010	-2.912%	186,287	-36.922%
2025-07-03	0.4500	0.450000	0.431800	0.44300	-1.556%	64,877	-38.758%
2025-07-02	0.4400	0.455100	0.431000	0.45000	+2.740%	121,832	-39.711%
2025-07-01	0.4500	0.450000	0.425000	0.43800	+0.968%	98,793	-38.059%
2025-06-30	0.4280	0.447500	0.424500	0.43380	+0.884%	86,591	-37.460%
2025-06-27	0.4400	0.450100	0.425500	0.43000	-2.317%	132,811	-36.907%
2025-06-26	0.4202	0.464200	0.420200	0.44020	+2.348%	135,627	-38.369%
2025-06-25	0.4241	0.459400	0.424100	0.43010	-1.804%	99,236	-36.922%
2025-06-24	0.4236	0.439000	0.422000	0.43800	+2.098%	99,798	-38.059%
2025-06-23	0.4301	0.444900	0.427200	0.42900	-0.763%	192,644	-36.760%
2025-06-20	0.4500	0.465000	0.432300	0.43230	-4.146%	207,214	-37.243%
2025-06-18	0.4714	0.471800	0.451000	0.45100	-3.011%	216,933	-39.845%
2025-06-17	0.4730	0.474900	0.450000	0.46500	-0.450%	145,445	-41.656%
2025-06-16	0.4581	0.478200	0.453900	0.46710	-2.627%	180,508	-41.918%
2025-06-13	0.4820	0.499500	0.461000	0.47970	-3.983%	162,919	-43.444%
2025-06-12	0.5187	0.518700	0.455000	0.49960	-5.736%	314,360	-45.697%
2025-06-11	0.4869	0.546600	0.478500	0.53000	+7.071%	560,859	-48.811%
2025-06-10	0.4778	0.507800	0.456000	0.49500	+4.057%	603,522	-45.192%
2025-06-09	0.4516	0.490000	0.450500	0.47570	+1.213%	485,759	-42.968%
2025-06-06	0.4700	0.488000	0.451100	0.47000	-0.212%	429,271	-42.277%
2025-06-05	0.4600	0.487900	0.440000	0.47100	+2.838%	433,515	-42.399%
2025-06-04	0.4400	0.488000	0.428000	0.45800	-2.553%	974,884	-40.764%
2025-06-03	0.5333	0.538100	0.450100	0.47000	-3.807%	5,672,104	-42.277%
2025-06-02	0.4800	0.488600	0.450700	0.48860	+4.648%	20,141,801	-44.474%
2025-05-30	0.4700	0.470000	0.443000	0.46690	+3.296%	234,176	-41.893%
2025-05-29	0.4200	0.468400	0.410000	0.45200	+5.583%	604,937	-39.978%
2025-05-28	0.4300	0.431200	0.402000	0.42810	-0.442%	390,252	-36.627%
2025-05-27	0.4600	0.460000	0.420000	0.43000	-5.495%	463,740	-36.907%
2025-05-23	0.4604	0.460400	0.431600	0.45500	-1.876%	153,046	-40.374%
2025-05-22	0.4559	0.466200	0.420400	0.46370	+0.804%	225,592	-41.492%
2025-05-21	0.4404	0.474700	0.440400	0.46000	+5.456%	227,872	-41.022%
2025-05-20	0.5223	0.525000	0.410100	0.43620	-16.914%	796,852	-37.804%
2025-05-19	0.5700	0.570000	0.498200	0.52500	-6.049%	488,755	-48.324%
2025-05-16	0.5250	0.563000	0.525000	0.55880	+3.271%	261,603	-51.450%
2025-05-15	0.5750	0.579400	0.510000	0.54110	-4.602%	670,226	-49.861%
2025-05-14	0.5750	0.590000	0.550600	0.56720	+1.286%	606,546	-52.169%
2025-05-13	0.5100	0.622000	0.510000	0.56000	+8.213%	1,131,560	-51.554%
2025-05-12	0.5368	0.555600	0.501501	0.51750	-2.340%	700,463	-47.575%
2025-05-09	0.6302	0.660000	0.470000	0.52990	-17.615%	1,421,789	-48.802%
2025-05-08	0.7311	0.732800	0.616500	0.64320	-20.593%	1,881,693	-57.820%
2025-05-07	1.2200	1.450000	0.740000	0.81000	-40.441%	46,025,975	-66.506%
2025-05-06	1.4000	1.400000	1.330000	1.36000	-2.509%	10,662	-80.051%
2025-05-05	1.3800	1.465000	1.320100	1.39500	+1.087%	22,421	-80.552%
2025-05-02	1.3700	1.416100	1.340000	1.38000	-1.429%	18,963	-80.341%
2025-05-01	1.3300	1.410000	1.330000	1.40000	+3.704%	23,295	-80.621%
2025-04-30	1.3300	1.400000	1.290000	1.35000	-4.553%	27,639	-79.904%
2025-04-29	1.4100	1.420000	1.374900	1.41440	+0.312%	3,910	-80.819%
2025-04-28	1.4100	1.430100	1.390000	1.41000	-0.767%	12,461	-80.759%
2025-04-25	1.4400	1.500000	1.410000	1.42090	+0.552%	41,119	-80.906%
2025-04-24	1.4500	1.450000	1.350000	1.41310	-1.182%	12,582	-80.801%
2025-04-23	1.3797	1.430000	1.277500	1.43000	+2.201%	10,839	-81.028%
2025-04-22	1.3600	1.470000	1.300800	1.39920	+6.809%	16,975	-80.610%
2025-04-21	1.3500	1.380000	1.280100	1.31000	-3.335%	17,102	-79.290%
2025-04-17	1.2600	1.360000	1.250000	1.35520	+2.651%	12,448	-79.981%
2025-04-16	1.3900	1.393000	1.234300	1.32020	-3.888%	9,116	-79.450%
2025-04-15	1.4800	1.480000	1.320300	1.37360	-5.269%	36,035	-80.249%
2025-04-14	1.1600	1.459200	1.150000	1.45000	+27.193%	69,451	-81.290%
2025-04-11	1.1900	1.190000	1.120000	1.14000	-2.564%	11,598	-76.202%
2025-04-10	1.0700	1.180000	1.060000	1.17000	+11.429%	39,708	-76.812%
2025-04-09	1.0100	1.080000	0.956300	1.05000	-0.943%	37,976	-74.162%
2025-04-08	1.0400	1.080000	1.022800	1.06000	+0.952%	16,948	-74.406%
2025-04-07	1.0200	1.079900	1.000000	1.05000	-2.778%	26,620	-74.162%
2025-04-04	1.1200	1.139900	1.050000	1.08000	-8.475%	27,807	-74.880%
2025-04-03	1.0900	1.180000	1.070000	1.18000	0.000%	10,875	-77.008%
2025-04-02	1.1300	1.209900	1.130000	1.18000	+5.357%	18,786	-77.008%
2025-04-01	1.1100	1.180000	1.081100	1.12000	+1.818%	15,737	-75.777%
2025-03-31	1.1200	1.148900	1.100000	1.10000	-3.509%	19,100	-75.336%
2025-03-28	1.1900	1.250000	1.130000	1.14000	-5.785%	28,423	-76.202%
2025-03-27	1.2000	1.220000	1.190000	1.21000	+0.833%	6,718	-77.579%
2025-03-26	1.2200	1.230000	1.200000	1.20000	-2.439%	6,324	-77.392%
2025-03-25	1.2000	1.260000	1.166100	1.23000	+2.244%	14,469	-77.943%
2025-03-24	1.2200	1.239700	1.100000	1.20300	-1.393%	19,166	-77.448%
2025-03-21	1.1800	1.220000	1.180000	1.22000	+1.667%	23,447	-77.762%
2025-03-20	1.1690	1.200000	1.151400	1.20000	+2.564%	15,516	-77.392%
2025-03-19	1.1900	1.190000	1.097800	1.17000	-1.681%	18,058	-76.812%
2025-03-18	1.1900	1.195100	1.150000	1.19000	0.000%	13,661	-77.202%
2025-03-17	1.1400	1.200000	1.140000	1.19000	+3.120%	25,777	-77.202%
2025-03-14	1.1100	1.200000	1.068000	1.15400	+3.964%	38,026	-76.490%
2025-03-13	1.3400	1.360000	1.030000	1.11000	-17.164%	109,204	-75.559%
2025-03-12	1.3100	1.368700	1.310000	1.34000	+2.290%	4,645	-79.754%
2025-03-11	1.3200	1.342100	1.260100	1.31000	+1.495%	12,182	-79.290%
2025-03-10	1.3900	1.390000	1.290000	1.29070	-4.407%	23,022	-78.980%
2025-03-07	1.3700	1.443400	1.300000	1.35020	-4.241%	38,195	-79.907%
2025-03-06	1.3700	1.410000	1.360000	1.41000	+4.444%	18,922	-80.759%
2025-03-05	1.3100	1.360000	1.305900	1.35000	+3.846%	10,853	-79.904%
2025-03-04	1.3400	1.340000	1.280000	1.30000	-2.256%	33,130	-79.131%
2025-03-03	1.4400	1.499700	1.330000	1.33000	-7.639%	27,455	-79.602%
2025-02-28	1.4000	1.500000	1.360000	1.44000	+2.857%	35,264	-81.160%
2025-02-27	1.3900	1.410000	1.360400	1.40000	-0.568%	21,841	-80.621%
2025-02-26	1.4300	1.430000	1.362800	1.40800	-0.845%	34,796	-80.732%
2025-02-25	1.4700	1.516700	1.420000	1.42000	-6.579%	38,465	-80.894%
2025-02-24	1.5300	1.599900	1.460000	1.52000	-1.935%	23,774	-82.151%
2025-02-21	1.5800	1.590000	1.525000	1.55000	-3.727%	23,915	-82.497%
2025-02-20	1.6500	1.680000	1.579900	1.61000	-1.227%	28,616	-83.149%
2025-02-19	1.5700	1.750000	1.550000	1.63000	+3.822%	68,926	-83.356%
2025-02-18	1.6900	1.700000	1.540000	1.57000	-7.918%	52,154	-82.720%
2025-02-14	1.7100	1.720000	1.670000	1.70500	-0.872%	59,685	-84.088%
2025-02-13	1.5300	1.750000	1.530000	1.72000	+12.418%	253,464	-84.227%
2025-02-12	1.4500	1.530000	1.440000	1.53000	+6.993%	47,589	-82.268%
2025-02-11	1.4300	1.530000	1.400500	1.43000	0.000%	81,998	-81.028%
2025-02-10	1.4600	1.460000	1.410100	1.43000	+0.704%	43,812	-81.028%
2025-02-07	1.5000	1.500000	1.420000	1.42000	-4.054%	45,288	-80.894%
2025-02-06	1.4900	1.520000	1.450000	1.48000	+3.497%	171,644	-81.669%
2025-02-05	1.4000	1.489900	1.350000	1.43000	+1.418%	213,335	-81.028%
2025-02-04	1.1900	1.540000	1.170200	1.41000	+17.500%	872,048	-80.759%
2025-02-03	1.2600	1.260000	1.150000	1.20000	-5.512%	118,626	-77.392%
2025-01-31	1.2800	1.300000	1.240000	1.27000	-0.781%	87,989	-78.638%
2025-01-30	1.2800	1.290000	1.240000	1.28000	+0.787%	83,521	-78.805%
2025-01-29	1.2700	1.270000	1.270000	1.27000	-1.550%	0	-78.638%
2025-01-28	1.3500	1.378100	1.255000	1.29000	-3.731%	73,216	-78.969%
2025-01-27	1.4400	1.440000	1.340000	1.34000	-8.219%	83,305	-79.754%
2025-01-24	1.4000	1.470000	1.380000	1.46000	+6.569%	258,164	-81.418%
2025-01-23	1.4300	1.440400	1.370000	1.37000	-4.861%	66,632	-80.197%
2025-01-22	1.5200	1.540000	1.420000	1.44000	-4.636%	51,534	-81.160%
2025-01-21	1.5000	1.540000	1.480000	1.51000	+2.027%	47,598	-82.033%
2025-01-17	1.4300	1.500000	1.400000	1.48000	+3.497%	96,646	-81.669%
2025-01-16	1.5200	1.540000	1.420000	1.43000	-5.298%	105,389	-81.028%
2025-01-15	1.6200	1.640000	1.500000	1.51000	-20.942%	272,597	-82.033%
2025-01-14	1.5100	2.030000	1.450000	1.91000	+27.333%	3,037,224	-85.796%
2025-01-13	1.4700	1.500000	1.420000	1.50000	+3.448%	29,091	-81.913%
2025-01-10	1.4400	1.516700	1.430000	1.45000	-1.361%	38,350	-81.290%
2025-01-08	1.6200	1.620000	1.429300	1.47000	-9.259%	120,993	-81.544%
2025-01-07	1.7000	1.720000	1.620000	1.62000	-6.358%	116,672	-83.253%
2025-01-06	1.6000	1.789600	1.600000	1.73000	+8.805%	176,288	-84.318%
2025-01-03	1.6600	1.720000	1.580100	1.59000	-3.636%	116,500	-82.937%
2025-01-02	1.7300	1.750000	1.620000	1.65000	-5.714%	164,987	-83.558%
2024-12-31	1.5400	1.769900	1.500000	1.75000	+16.667%	519,476	-84.497%
2024-12-30	1.4800	1.530000	1.440000	1.50000	+2.041%	165,437	-81.913%
2024-12-27	1.5000	1.590000	1.410000	1.47000	-6.962%	296,243	-81.544%
2024-12-26	1.4000	1.640000	1.400000	1.58000	-10.227%	912,630	-82.829%
2024-12-24	1.5300	2.080000	1.470000	1.76000	+35.385%	6,850,263	-84.585%
2024-12-23	1.1500	1.328800	1.150000	1.30000	+14.035%	10,381,993	-79.131%
2024-12-20	1.1600	1.190000	1.140000	1.14000	-0.870%	48,798	-76.202%
2024-12-19	1.1900	1.190000	1.140000	1.15000	-1.709%	43,416	-76.409%
2024-12-18	1.1500	1.210000	1.150000	1.17000	-1.681%	35,893	-76.812%
2024-12-17	1.2000	1.200000	1.150000	1.19000	+1.709%	37,383	-77.202%
2024-12-16	1.1800	1.210000	1.160000	1.17000	-0.847%	74,087	-76.812%
2024-12-13	1.1700	1.210000	1.140000	1.18000	-0.840%	50,433	-77.008%
2024-12-12	1.1400	1.200000	1.140000	1.19000	+4.386%	25,851	-77.202%
2024-12-11	1.2300	1.280000	1.140000	1.14000	-11.628%	141,851	-76.202%
2024-12-10	1.2900	1.340000	1.280100	1.29000	-0.769%	74,162	-78.969%
2024-12-09	1.2700	1.330000	1.255000	1.30000	+2.362%	78,396	-79.131%
2024-12-06	1.2700	1.309400	1.250000	1.27000	-1.550%	83,002	-78.638%
2024-12-05	1.2900	1.330000	1.230000	1.29000	-3.731%	780,758	-78.969%
2024-12-04	1.3600	1.360000	1.300000	1.34000	+3.077%	23,391	-79.754%
2024-12-03	1.3800	1.380000	1.300000	1.30000	-5.797%	80,764	-79.131%
2024-12-02	1.3200	1.410000	1.320000	1.38000	-4.167%	47,852	-80.341%
2024-11-29	1.3700	1.460000	1.360000	1.44000	+7.463%	61,555	-81.160%
2024-11-27	1.2900	1.394000	1.290000	1.34000	+4.688%	95,307	-79.754%
2024-11-26	1.2800	1.298000	1.260000	1.28000	-1.538%	39,305	-78.805%
2024-11-25	1.2900	1.320000	1.260000	1.30000	+1.563%	75,013	-79.131%
2024-11-22	1.3000	1.320000	1.270000	1.28000	0.000%	49,223	-78.805%
2024-11-21	1.2800	1.320000	1.231500	1.28000	+1.587%	53,505	-78.805%
2024-11-20	1.2900	1.317900	1.250000	1.26000	0.000%	60,073	-78.468%
2024-11-19	1.2400	1.310000	1.220000	1.26000	+1.613%	114,525	-78.468%
2024-11-18	1.4100	1.430000	1.240000	1.24000	-8.824%	182,796	-78.121%
2024-11-15	1.3400	1.410000	1.340000	1.36000	+0.741%	85,501	-80.051%
2024-11-14	1.4100	1.439900	1.310000	1.35000	-4.930%	157,159	-79.904%
2024-11-13	1.4500	1.530000	1.370000	1.42000	-0.699%	194,195	-80.894%
2024-11-12	1.7900	1.800000	1.400000	1.43000	-23.118%	628,877	-81.028%
2024-11-11	2.0700	2.070000	1.830400	1.86000	-6.533%	239,266	-85.414%
2024-11-08	2.1700	2.190000	1.980000	1.99000	-7.870%	258,396	-86.367%
2024-11-07	1.9800	2.220000	1.950000	2.16000	+9.645%	655,378	-87.440%
2024-11-06	1.8800	2.070000	1.880000	1.97000	0.000%	463,445	-86.228%
2024-11-05	1.9900	2.132900	1.940000	1.97000	-4.831%	1,003,584	-86.228%
2024-11-04	1.8900	2.080000	1.745000	2.07000	+4.020%	2,087,741	-86.894%
2024-11-01	2.1900	2.640000	1.760000	1.99000	+36.301%	85,595,228	-86.367%
2024-10-31	1.5000	1.520000	1.400300	1.46000	-1.351%	3,577,958	-81.418%
2024-10-30	1.4700	1.520000	1.470000	1.48000	+0.680%	110,637	-81.669%
2024-10-29	1.5100	1.540000	1.430000	1.47000	-3.289%	56,290	-81.544%
2024-10-28	1.5700	1.574000	1.490000	1.52000	-0.654%	78,710	-82.151%
2024-10-25	1.4600	1.570000	1.460000	1.53000	+2.000%	130,209	-82.268%
2024-10-24	1.4600	1.549900	1.459800	1.50000	+2.041%	135,020	-81.913%
2024-10-23	1.4900	1.496800	1.410100	1.47000	+1.379%	53,022	-81.544%
2024-10-22	1.4900	1.490000	1.425000	1.45000	-2.027%	62,870	-81.290%
2024-10-21	1.4800	1.520000	1.470000	1.48000	-0.671%	68,755	-81.669%
2024-10-18	1.4900	1.515000	1.426200	1.49000	+2.759%	138,787	-81.792%
2024-10-17	1.4400	1.470000	1.400000	1.45000	-0.685%	99,677	-81.290%
2024-10-16	1.4000	1.468000	1.370000	1.46000	+5.036%	411,217	-81.418%
2024-10-15	1.4100	1.440000	1.320000	1.39000	+0.361%	100,833	-80.482%
2024-10-14	1.5000	1.527400	1.365000	1.38500	-8.278%	169,093	-80.412%
2024-10-11	1.5600	1.570000	1.490000	1.51000	-3.205%	203,782	-82.033%
2024-10-10	1.5800	1.620000	1.550000	1.56000	-5.455%	200,814	-82.609%
2024-10-09	1.5200	1.745000	1.510000	1.65000	+7.143%	402,116	-83.558%
2024-10-08	1.6400	1.650000	1.500000	1.54000	-5.521%	367,007	-82.383%
2024-10-07	1.6400	1.730000	1.500000	1.63000	-2.976%	624,499	-83.356%
2024-10-04	1.7600	1.760000	1.480000	1.68000	-6.145%	1,239,641	-83.851%
2024-10-03	1.8500	1.930000	1.510000	1.79000	+44.355%	76,665,323	-84.844%
2024-10-02	1.2800	1.290000	1.240000	1.24000	-3.125%	95,073	-78.121%
2024-10-01	1.3500	1.372400	1.240000	1.28000	-7.246%	175,431	-78.805%
2024-09-30	1.4000	1.480000	1.320000	1.38000	-7.383%	309,005	-80.341%
2024-09-27	1.6900	1.760000	1.440000	1.49000	-26.961%	1,909,061	-81.792%
2024-09-26	2.3000	2.300000	1.780000	2.04000	-13.924%	1,824,036	-86.701%
2024-09-25	3.2400	3.370000	2.320000	2.37000	-27.303%	394,412	-88.553%
2024-09-24	3.4400	3.710000	3.250000	3.26010	-4.675%	47,828	-91.678%
2024-09-23	3.7200	3.800000	3.400000	3.42000	-10.000%	136,947	-92.067%
2024-09-20	3.6100	4.025400	3.610000	3.80000	+0.264%	144,901	-92.861%
2024-09-19	3.9500	4.036000	3.580000	3.79000	-4.051%	125,639	-92.842%
2024-09-18	4.1000	4.100000	3.900000	3.95000	-3.659%	23,197	-93.132%
2024-09-17	3.8800	4.200000	3.800100	4.10000	+6.494%	109,849	-93.383%
2024-09-16	3.9800	4.290000	3.750000	3.85000	-5.172%	134,466	-92.953%
2024-09-13	3.7800	4.190000	3.691500	4.06000	+12.778%	216,977	-93.318%
2024-09-12	3.8100	3.890000	3.500200	3.60000	-7.455%	65,505	-92.464%
2024-09-11	3.0100	4.200000	3.010000	3.89000	+0.258%	138,341	-93.026%
2024-09-10	4.1300	4.490000	3.750100	3.88000	-6.731%	118,902	-93.008%
2024-09-09	3.8200	4.530000	3.750100	4.16000	-4.805%	213,240	-93.478%
2024-09-06	3.1700	4.970000	3.150000	4.37000	+35.714%	1,006,204	-93.792%
2024-09-05	3.0100	3.719800	3.010000	3.22000	+3.871%	414,176	-91.575%
2024-09-04	3.8100	3.971500	3.070100	3.10000	-24.574%	377,509	-91.248%
2024-09-03	5.5500	5.670000	3.840000	4.11000	-30.339%	840,555	-93.399%
2024-08-30	6.1800	7.150000	4.950000	5.90000	+25.532%	26,144,063	-95.402%
2024-08-29	3.7700	5.170000	3.400000	4.70000	+34.286%	5,768,462	-94.228%
2024-08-28	3.3500	3.790000	3.280000	3.50000	+4.167%	964,489	-92.249%
2024-08-27	3.2000	3.459900	3.020000	3.36000	+1.973%	65,352	-91.926%
2024-08-26	4.2000	4.200000	3.131600	3.29500	-8.472%	177,729	-91.766%
2024-08-23	3.2725	5.775000	3.257500	3.60000	+10.684%	889,074	-92.464%
2024-08-22	3.2000	3.500000	3.200000	3.25250	-0.687%	24,161	-91.659%
2024-08-21	3.3750	3.495000	3.127500	3.27500	-1.430%	45,385	-91.716%
2024-08-20	3.5050	3.690000	3.290000	3.32250	-5.207%	42,513	-91.834%
2024-08-19	4.5200	4.520000	2.665000	3.50500	-30.214%	126,886	-92.260%
2024-08-16	4.8750	5.245000	4.842500	5.02250	+0.702%	23,431	-94.598%
2024-08-15	4.8625	5.075000	4.777500	4.98750	+3.314%	5,336	-94.560%
2024-08-14	5.2500	5.250000	4.750000	4.82750	-6.398%	7,290	-94.380%
2024-08-13	5.2900	5.297500	5.005000	5.15750	-0.338%	3,338	-94.740%
2024-08-12	5.7000	5.700000	5.000000	5.17500	-4.564%	12,123	-94.757%
2024-08-09	5.4075	5.750000	5.250000	5.42250	+3.286%	8,170	-94.997%
2024-08-08	5.2500	5.512500	5.190000	5.25000	+1.107%	5,198	-94.832%
2024-08-07	5.1850	5.397500	5.185000	5.19250	+0.484%	3,253	-94.775%
2024-08-06	4.8600	5.175000	4.750000	5.16750	+5.513%	7,648	-94.750%
2024-08-05	5.0000	5.097500	4.525000	4.89750	-8.926%	14,800	-94.460%
2024-08-02	5.5025	5.502500	5.000000	5.37750	-1.421%	19,798	-94.955%
2024-08-01	5.6000	5.750000	5.125000	5.45500	-6.552%	23,595	-95.027%
2024-07-31	6.2500	7.000000	5.332500	5.83750	-16.007%	325,814	-95.352%
2024-07-30	7.1250	7.225000	6.925000	6.95000	-2.729%	6,754	-96.096%
2024-07-29	7.1250	7.250000	6.875000	7.14500	+3.177%	3,071	-96.203%
2024-07-26	6.7500	7.020000	6.750000	6.92500	+1.465%	1,967	-96.082%
2024-07-25	7.0300	7.030000	6.737500	6.82500	-5.797%	4,470	-96.025%
2024-07-24	6.8225	7.250000	6.637500	7.24500	+4.621%	6,081	-96.255%
2024-07-23	6.5250	6.997500	6.525000	6.92500	+4.214%	1,515	-96.082%
2024-07-22	7.0750	7.077500	6.500000	6.64500	+1.450%	3,317	-95.917%
2024-07-19	6.9400	7.180000	6.550000	6.55000	-4.969%	4,238	-95.858%
2024-07-18	6.5200	7.372500	6.510000	6.89250	-0.899%	13,135	-96.064%
2024-07-17	7.1375	7.137500	6.875000	6.95500	-0.996%	4,124	-96.099%
2024-07-16	7.0000	7.237500	6.675000	7.02500	+2.705%	10,500	-96.138%
2024-07-15	6.2500	6.840000	6.250000	6.84000	+5.231%	6,278	-96.034%
2024-07-12	6.7500	6.750000	6.277500	6.50000	0.000%	5,387	-95.826%
2024-07-11	6.8150	6.815000	6.500000	6.50000	-0.345%	3,331	-95.826%
2024-07-10	6.6250	6.885000	6.522500	6.52250	-1.547%	5,934	-95.841%
2024-07-09	6.3000	6.942500	6.250000	6.62500	+5.159%	10,400	-95.905%
2024-07-08	5.9000	6.375000	5.875000	6.30000	+5.927%	7,179	-95.694%
2024-07-05	5.7750	5.947500	5.635000	5.94750	+3.435%	2,501	-95.438%
2024-07-03	5.6750	5.797500	5.652500	5.75000	0.000%	3,105	-95.282%
2024-07-02	6.0250	6.025000	5.630000	5.75000	-4.683%	3,121	-95.282%
2024-07-01	5.9575	6.100000	5.625000	6.03250	+2.116%	2,884	-95.503%
2024-06-28	6.2500	6.250000	5.780000	5.90750	-2.797%	8,072	-95.408%
2024-06-27	5.9225	6.150000	5.922500	6.07750	+2.531%	3,306	-95.536%
2024-06-26	5.8750	6.000000	5.875000	5.92750	-0.587%	3,053	-95.423%
2024-06-25	6.0250	6.097500	5.885000	5.96250	-2.494%	4,139	-95.450%
2024-06-24	6.0000	6.242500	6.000000	6.11500	+1.917%	4,866	-95.563%
2024-06-21	6.0500	6.442500	6.000000	6.00000	-2.121%	5,733	-95.478%
2024-06-20	6.0850	6.432500	6.025000	6.13000	+0.082%	2,719	-95.574%
2024-06-18	6.0000	6.485000	6.000000	6.12500	-1.010%	6,988	-95.571%
2024-06-17	6.4900	6.490000	6.017500	6.18750	-3.696%	2,568	-95.615%
2024-06-14	6.1500	6.492500	6.055000	6.42500	+6.639%	9,007	-95.777%
2024-06-13	5.9725	6.120000	5.750000	6.02500	+0.208%	13,049	-95.497%
2024-06-12	6.2500	6.250000	5.885000	6.01250	-0.825%	6,489	-95.488%
2024-06-11	6.4100	6.432500	5.750000	6.06250	-6.008%	9,918	-95.525%
2024-06-10	6.7250	6.725000	5.830000	6.45000	-2.162%	12,878	-95.794%
2024-06-07	6.6500	6.670000	6.225000	6.59250	-1.421%	14,134	-95.885%
2024-06-06	6.7650	7.025000	6.500000	6.68750	-4.122%	10,630	-95.943%
2024-06-05	6.5000	7.000000	6.337500	6.97500	+9.843%	12,167	-96.110%
2024-06-04	6.3775	6.625000	6.250000	6.35000	-3.422%	17,177	-95.728%
2024-06-03	6.2500	6.747500	6.227500	6.57500	+5.158%	14,553	-95.874%
2024-05-31	6.5250	6.980000	6.252500	6.25250	-6.435%	14,924	-95.661%
2024-05-30	7.0000	7.122500	6.595000	6.68250	-4.194%	9,923	-95.940%
2024-05-29	6.9925	7.297500	6.250000	6.97500	+2.952%	29,684	-96.110%
2024-05-28	6.9625	7.175000	6.597500	6.77500	-11.438%	45,224	-95.996%

.dark-mode .v5bHsK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5bHsK{ color: #333333; background-color: white; border: 2px solid #333333; }TOVXTheriva Biologics, Inc.stock NYSEAMERICAN

TOVX
Theriva Biologics, Inc.
stock NYSEAMERICAN