Theriva Biologics Inc. (TOVX)
1.55
-0.36 (-18.85%)
At close: Jan 15, 2025, 3:59 PM
1.51
-2.57%
After-hours Jan 15, 2025, 04:26 PM EST
TOVX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 1.62 | 1.64 | 1.50 | 1.51 | -0.40 | -20.94% | 268,182 |
| Jan 14, 2025 | 1.51 | 2.03 | 1.45 | 1.91 | 0.41 | 27.33% | 3,037,224 |
| Jan 13, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 0.05 | 3.45% | 29,091 |
| Jan 10, 2025 | 1.44 | 1.52 | 1.43 | 1.45 | -0.02 | -1.36% | 38,350 |
| Jan 8, 2025 | 1.62 | 1.62 | 1.43 | 1.47 | -0.15 | -9.26% | 120,993 |
| Jan 7, 2025 | 1.70 | 1.72 | 1.62 | 1.62 | -0.11 | -6.36% | 116,672 |
| Jan 6, 2025 | 1.60 | 1.79 | 1.60 | 1.73 | 0.14 | 8.81% | 176,300 |
| Jan 3, 2025 | 1.66 | 1.72 | 1.58 | 1.59 | -0.06 | -3.64% | 116,500 |
| Jan 2, 2025 | 1.73 | 1.75 | 1.62 | 1.65 | -0.10 | -5.71% | 164,987 |
| Dec 31, 2024 | 1.54 | 1.77 | 1.50 | 1.75 | 0.25 | 16.67% | 519,476 |
| Dec 30, 2024 | 1.48 | 1.53 | 1.44 | 1.50 | 0.03 | 2.04% | 165,437 |
| Dec 27, 2024 | 1.50 | 1.59 | 1.41 | 1.47 | -0.11 | -6.96% | 296,243 |
| Dec 26, 2024 | 1.40 | 1.64 | 1.40 | 1.58 | -0.18 | -10.23% | 912,630 |
| Dec 24, 2024 | 1.53 | 2.08 | 1.47 | 1.76 | 0.46 | 35.38% | 6,858,100 |
| Dec 23, 2024 | 1.15 | 1.33 | 1.15 | 1.30 | 0.16 | 14.04% | 10,382,000 |
| Dec 20, 2024 | 1.16 | 1.19 | 1.14 | 1.14 | -0.01 | -0.87% | 48,798 |
| Dec 19, 2024 | 1.19 | 1.19 | 1.14 | 1.15 | -0.02 | -1.71% | 43,416 |
| Dec 18, 2024 | 1.15 | 1.21 | 1.15 | 1.17 | -0.02 | -1.68% | 35,900 |
| Dec 17, 2024 | 1.20 | 1.20 | 1.15 | 1.19 | 0.02 | 1.71% | 37,400 |
| Dec 16, 2024 | 1.18 | 1.21 | 1.16 | 1.17 | -0.01 | -0.85% | 74,087 |
| Dec 13, 2024 | 1.17 | 1.21 | 1.14 | 1.18 | -0.01 | -0.84% | 50,433 |
| Dec 12, 2024 | 1.14 | 1.20 | 1.14 | 1.19 | 0.05 | 4.39% | 25,900 |
| Dec 11, 2024 | 1.23 | 1.28 | 1.14 | 1.14 | -0.15 | -11.63% | 141,851 |
| Dec 10, 2024 | 1.29 | 1.34 | 1.28 | 1.29 | -0.01 | -0.77% | 74,200 |
| Dec 9, 2024 | 1.27 | 1.33 | 1.25 | 1.30 | 0.03 | 2.36% | 78,400 |
| Dec 6, 2024 | 1.27 | 1.31 | 1.25 | 1.27 | -0.02 | -1.55% | 83,002 |
| Dec 5, 2024 | 1.29 | 1.33 | 1.23 | 1.29 | -0.05 | -3.73% | 780,800 |
| Dec 4, 2024 | 1.36 | 1.36 | 1.30 | 1.34 | 0.04 | 3.08% | 23,391 |
| Dec 3, 2024 | 1.38 | 1.38 | 1.30 | 1.30 | -0.08 | -5.80% | 80,800 |
| Dec 2, 2024 | 1.32 | 1.41 | 1.32 | 1.38 | -0.06 | -4.17% | 47,900 |
| Nov 29, 2024 | 1.37 | 1.46 | 1.36 | 1.44 | 0.10 | 7.46% | 61,600 |
| Nov 27, 2024 | 1.29 | 1.39 | 1.29 | 1.34 | 0.06 | 4.69% | 95,307 |
| Nov 26, 2024 | 1.28 | 1.30 | 1.26 | 1.28 | -0.02 | -1.54% | 39,305 |
| Nov 25, 2024 | 1.29 | 1.32 | 1.26 | 1.30 | 0.02 | 1.56% | 75,013 |
| Nov 22, 2024 | 1.30 | 1.32 | 1.27 | 1.28 | 0.00 | 0.00% | 49,223 |
| Nov 21, 2024 | 1.28 | 1.32 | 1.23 | 1.28 | 0.02 | 1.59% | 53,505 |
| Nov 20, 2024 | 1.29 | 1.32 | 1.25 | 1.26 | 0.00 | 0.00% | 60,100 |
| Nov 19, 2024 | 1.24 | 1.31 | 1.22 | 1.26 | 0.02 | 1.61% | 114,525 |
| Nov 18, 2024 | 1.41 | 1.43 | 1.24 | 1.24 | -0.12 | -8.82% | 182,807 |
| Nov 15, 2024 | 1.34 | 1.41 | 1.34 | 1.36 | 0.01 | 0.74% | 85,501 |
| Nov 14, 2024 | 1.41 | 1.44 | 1.31 | 1.35 | -0.07 | -4.93% | 157,267 |
| Nov 13, 2024 | 1.45 | 1.53 | 1.37 | 1.42 | -0.01 | -0.70% | 194,300 |
| Nov 12, 2024 | 1.79 | 1.80 | 1.40 | 1.43 | -0.43 | -23.12% | 629,300 |
| Nov 11, 2024 | 2.07 | 2.07 | 1.83 | 1.86 | -0.13 | -6.53% | 239,300 |
| Nov 8, 2024 | 2.17 | 2.19 | 1.98 | 1.99 | -0.17 | -7.87% | 258,400 |
| Nov 7, 2024 | 1.98 | 2.22 | 1.95 | 2.16 | 0.19 | 9.64% | 655,400 |
| Nov 6, 2024 | 1.88 | 2.07 | 1.88 | 1.97 | 0.00 | 0.00% | 463,445 |
| Nov 5, 2024 | 1.99 | 2.13 | 1.94 | 1.97 | -0.10 | -4.83% | 1,003,600 |
| Nov 4, 2024 | 1.89 | 2.08 | 1.75 | 2.07 | 0.08 | 4.02% | 2,087,741 |
| Nov 1, 2024 | 2.19 | 2.64 | 1.76 | 1.99 | 0.53 | 36.30% | 85,595,228 |