TOVX - Theriva Biologics, Inc.
0.5299
-0.113 -21.381%
Share volume: 1,393,516
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.64
-0.11
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.63 | $0.63 | $0.66 | $0.66 | $0.47 | $0.47 | $0.53 | $0.53 | 1,393,516 | $1,393,516.00 |
| 05-08-2025 | $0.73 | $0.73 | $0.73 | $0.73 | $0.62 | $0.62 | $0.64 | $0.64 | 1,881,693 | $1,881,693.00 |
| 05-07-2025 | $1.22 | $1.22 | $1.45 | $1.45 | $0.74 | $0.74 | $0.81 | $0.81 | 46,025,975 | $46,025,975.00 |
| 05-06-2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.33 | $1.33 | $1.36 | $1.36 | 10,662 | $10,662.00 |
| 05-05-2025 | $1.38 | $1.38 | $1.47 | $1.47 | $1.32 | $1.32 | $1.40 | $1.40 | 22,421 | $22,421.00 |
| 05-02-2025 | $1.37 | $1.37 | $1.42 | $1.42 | $1.34 | $1.34 | $1.38 | $1.38 | 18,963 | $18,963.00 |
| 05-01-2025 | $1.33 | $1.33 | $1.41 | $1.41 | $1.33 | $1.33 | $1.40 | $1.40 | 23,295 | $23,295.00 |
| 04-30-2025 | $1.33 | $1.33 | $1.40 | $1.40 | $1.29 | $1.29 | $1.35 | $1.35 | 27,639 | $27,639.00 |
| 04-29-2025 | $1.41 | $1.41 | $1.42 | $1.42 | $1.37 | $1.37 | $1.41 | $1.41 | 3,910 | $3,910.00 |
| 04-28-2025 | $1.41 | $1.41 | $1.43 | $1.43 | $1.39 | $1.39 | $1.41 | $1.41 | 12,461 | $12,461.00 |
