Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theriva Biologics, Inc. Common Stock (NY: TOVX )

1.705 -0.015 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.710 1.720 1.670 1.705 59,685 -0.01(-0.87%)
Feb 13, 2025 1.530 1.750 1.530 1.720 245,766 +0.19(+12.42%)
Feb 12, 2025 1.450 1.530 1.440 1.530 45,082 +0.10(+6.99%)
Feb 11, 2025 1.430 1.530 1.401 1.430 81,988 +0.00(+0.00%)
Feb 10, 2025 1.460 1.460 1.410 1.430 43,450 +0.01(+0.70%)
Feb 07, 2025 1.500 1.500 1.420 1.420 45,288 -0.06(-4.05%)
Feb 06, 2025 1.490 1.520 1.450 1.480 170,631 +0.05(+3.50%)
Feb 05, 2025 1.400 1.490 1.350 1.430 197,593 +0.02(+1.42%)
Feb 04, 2025 1.190 1.540 1.170 1.410 858,755 +0.21(+17.50%)
Feb 03, 2025 1.260 1.260 1.150 1.200 117,703 -0.07(-5.51%)
Jan 31, 2025 1.280 1.300 1.240 1.270 87,989 -0.01(-0.78%)
Jan 30, 2025 1.280 1.290 1.240 1.280 83,516 +0.01(+0.79%)
Jan 29, 2025 1.270 1.280 1.240 1.270 58,317 -0.02(-1.55%)
Jan 28, 2025 1.350 1.378 1.255 1.290 73,215 -0.05(-3.73%)
Jan 27, 2025 1.440 1.440 1.340 1.340 83,285 -0.12(-8.22%)
Jan 24, 2025 1.400 1.470 1.380 1.460 258,164 +0.09(+6.57%)
Jan 23, 2025 1.430 1.440 1.370 1.370 66,621 -0.07(-4.86%)
Jan 22, 2025 1.520 1.540 1.420 1.440 51,059 -0.07(-4.64%)
Jan 21, 2025 1.500 1.540 1.480 1.510 47,567 +0.03(+2.03%)
Jan 17, 2025 1.430 1.500 1.400 1.480 96,646 +0.05(+3.50%)
Jan 16, 2025 1.520 1.540 1.420 1.430 105,376 -0.08(-5.30%)
Jan 15, 2025 1.620 1.640 1.500 1.510 270,092 -0.40(-20.94%)
Jan 14, 2025 1.510 2.030 1.450 1.910 2,998,124 +0.41(+27.33%)
Jan 13, 2025 1.470 1.500 1.420 1.500 28,945 +0.05(+3.45%)
Jan 10, 2025 1.440 1.517 1.430 1.450 38,350 -0.02(-1.36%)
Jan 08, 2025 1.620 1.620 1.429 1.470 120,993 -0.15(-9.26%)
Jan 07, 2025 1.700 1.720 1.620 1.620 116,430 -0.11(-6.36%)
Jan 06, 2025 1.600 1.790 1.600 1.730 170,004 +0.14(+8.81%)
Jan 03, 2025 1.660 1.720 1.580 1.590 116,500 -0.06(-3.64%)
Jan 02, 2025 1.730 1.750 1.620 1.650 163,478 -0.10(-5.71%)
Dec 31, 2024 1.750 0 +0.25(+16.67%)
Dec 30, 2024 1.480 1.530 1.440 1.500 165,318 +0.03(+2.04%)
Dec 27, 2024 1.500 1.590 1.410 1.470 296,243 -0.11(-6.96%)
Dec 26, 2024 1.400 1.640 1.400 1.580 894,951 -0.18(-10.23%)
Dec 24, 2024 1.530 2.080 1.470 1.760 6,858,083 +0.46(+35.38%)
Dec 23, 2024 1.150 1.329 1.150 1.300 9,977,708 +0.16(+14.04%)
Dec 20, 2024 1.160 1.190 1.140 1.140 48,798 +0.00(+0.00%)
Dec 19, 2024 1.190 1.190 1.140 1.140 41,363 -0.03(-2.56%)
Dec 18, 2024 1.150 1.210 1.150 1.170 34,654 -0.02(-1.68%)
Dec 17, 2024 1.200 1.200 1.150 1.190 36,380 +0.02(+1.71%)
Dec 16, 2024 1.180 1.210 1.160 1.170 73,768 -0.01(-0.85%)
Dec 13, 2024 1.170 1.210 1.140 1.180 50,433 -0.01(-0.84%)
Dec 12, 2024 1.140 1.200 1.140 1.190 24,943 +0.05(+4.39%)
Dec 11, 2024 1.230 1.280 1.140 1.140 141,728 -0.15(-11.63%)
Dec 10, 2024 1.290 1.340 1.280 1.290 71,809 -0.01(-0.77%)
Dec 09, 2024 1.270 1.330 1.255 1.300 77,894 +0.03(+2.36%)
Dec 06, 2024 1.270 1.309 1.250 1.270 83,002 -0.02(-1.55%)
Dec 05, 2024 1.290 1.330 1.230 1.290 773,669 -0.05(-3.73%)
Dec 04, 2024 1.360 1.360 1.300 1.340 23,329 +0.04(+3.08%)
Dec 03, 2024 1.380 1.380 1.300 1.300 80,009 -0.08(-5.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.