Theriva Biologics Inc. (TOVX)
1.29
-0.04 (-3.01%)
At close: Mar 04, 2025, 11:56 AM
TOVX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.44 | 1.50 | 1.33 | 1.33 | -0.11 | -7.64% | 26,852 |
| Feb 28, 2025 | 1.40 | 1.50 | 1.36 | 1.44 | 0.04 | 2.86% | 35,300 |
| Feb 27, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | -0.01 | -0.71% | 21,841 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | -0.01 | -0.70% | 34,800 |
| Feb 25, 2025 | 1.47 | 1.52 | 1.42 | 1.42 | -0.10 | -6.58% | 38,500 |
| Feb 24, 2025 | 1.53 | 1.60 | 1.46 | 1.52 | -0.03 | -1.94% | 23,800 |
| Feb 21, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | -0.06 | -3.73% | 23,915 |
| Feb 20, 2025 | 1.65 | 1.68 | 1.58 | 1.61 | -0.02 | -1.23% | 28,616 |
| Feb 19, 2025 | 1.57 | 1.75 | 1.55 | 1.63 | 0.06 | 3.82% | 68,926 |
| Feb 18, 2025 | 1.69 | 1.70 | 1.54 | 1.57 | -0.14 | -8.19% | 52,154 |
| Feb 14, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | -0.01 | -0.58% | 59,700 |
| Feb 13, 2025 | 1.53 | 1.75 | 1.53 | 1.72 | 0.19 | 12.42% | 253,500 |
| Feb 12, 2025 | 1.45 | 1.53 | 1.44 | 1.53 | 0.10 | 6.99% | 47,600 |
| Feb 11, 2025 | 1.43 | 1.53 | 1.40 | 1.43 | 0.00 | 0.00% | 81,998 |
| Feb 10, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 0.01 | 0.70% | 43,812 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | -0.06 | -4.05% | 45,288 |
| Feb 6, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 0.05 | 3.50% | 171,644 |
| Feb 5, 2025 | 1.40 | 1.49 | 1.35 | 1.43 | 0.02 | 1.42% | 213,400 |
| Feb 4, 2025 | 1.19 | 1.54 | 1.17 | 1.41 | 0.21 | 17.50% | 872,048 |
| Feb 3, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | -0.07 | -5.51% | 118,626 |
| Jan 31, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | -0.01 | -0.78% | 88,000 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 0.01 | 0.79% | 83,521 |
| Jan 29, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | -0.02 | -1.55% | 58,317 |
| Jan 28, 2025 | 1.35 | 1.38 | 1.25 | 1.29 | -0.05 | -3.73% | 73,216 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | -0.12 | -8.22% | 83,305 |
| Jan 24, 2025 | 1.40 | 1.47 | 1.38 | 1.46 | 0.09 | 6.57% | 258,164 |
| Jan 23, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | -0.07 | -4.86% | 66,632 |
| Jan 22, 2025 | 1.52 | 1.54 | 1.42 | 1.44 | -0.07 | -4.64% | 51,534 |
| Jan 21, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 0.03 | 2.03% | 47,600 |
| Jan 17, 2025 | 1.43 | 1.50 | 1.40 | 1.48 | 0.05 | 3.50% | 96,646 |
| Jan 16, 2025 | 1.52 | 1.54 | 1.42 | 1.43 | -0.08 | -5.30% | 105,400 |
| Jan 15, 2025 | 1.62 | 1.64 | 1.50 | 1.51 | -0.40 | -20.94% | 272,600 |
| 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 |