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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.3184	0.3199	0.3003	0.3124	3,579,230	-0.01(-3.58%)
Oct 30, 2025	0.2900	0.3528	0.2907	0.3240	9,199,402	+0.01(+4.52%)
Oct 29, 2025	0.3226	0.3250	0.2980	0.3100	10,290,010	-0.02(-6.43%)
Oct 28, 2025	0.3116	0.3561	0.3116	0.3313	13,513,536	+0.00(+1.13%)
Oct 27, 2025	0.3395	0.3450	0.3020	0.3276	16,978,306	-0.02(-5.04%)
Oct 24, 2025	0.4349	0.8500	0.3416	0.3450	549,591,040	+0.00(+0.88%)
Oct 23, 2025	0.2877	0.3500	0.2877	0.3420	7,925,363	+0.05(+17.12%)
Oct 22, 2025	0.2960	0.3159	0.2830	0.2920	3,796,887	-0.01(-2.60%)
Oct 21, 2025	0.3299	0.3299	0.2850	0.2998	4,812,367	-0.03(-9.97%)
Oct 20, 2025	0.3927	0.3952	0.3200	0.3330	9,647,855	-0.09(-20.92%)
Oct 17, 2025	0.4300	0.4350	0.4000	0.4211	5,192,323	-0.01(-2.32%)
Oct 16, 2025	0.4500	0.4864	0.3863	0.4311	35,443,336	-0.41(-48.68%)
Oct 15, 2025	0.4412	0.8632	0.4350	0.8400	196,195,648	+0.40(+92.09%)
Oct 14, 2025	0.4404	0.4515	0.4300	0.4373	1,251,220	-0.01(-2.45%)
Oct 13, 2025	0.4600	0.4612	0.4410	0.4483	952,293	-0.02(-3.32%)
Oct 10, 2025	0.5100	0.5100	0.4515	0.4637	3,138,373	-0.03(-5.27%)
Oct 09, 2025	0.4600	0.5050	0.4067	0.4895	4,087,348	+0.04(+9.34%)
Oct 08, 2025	0.5201	0.5300	0.4200	0.4477	3,918,473	-0.08(-14.59%)
Oct 07, 2025	0.4100	0.5479	0.4009	0.5242	7,047,854	+0.11(+27.88%)
Oct 06, 2025	0.4100	0.4275	0.3990	0.4099	771,471	-0.01(-1.37%)
Oct 03, 2025	0.4050	0.4288	0.3904	0.4156	1,072,530	+0.01(+2.36%)
Oct 02, 2025	0.4000	0.4175	0.3955	0.4060	1,722,391	+0.00(+1.00%)
Oct 01, 2025	0.4000	0.4299	0.3941	0.4020	678,866	-0.00(-0.77%)
Sep 30, 2025	0.3996	0.4051	0.3879	0.4051	167,196	+0.01(+1.76%)
Sep 29, 2025	0.4090	0.4100	0.3910	0.3981	97,913	+0.00(+0.28%)
Sep 26, 2025	0.3900	0.4015	0.3862	0.3970	106,476	+0.01(+1.90%)
Sep 25, 2025	0.3900	0.4050	0.3811	0.3896	262,131	+0.00(+0.78%)
Sep 24, 2025	0.4000	0.4020	0.3811	0.3866	385,831	-0.01(-2.96%)
Sep 23, 2025	0.4000	0.4139	0.3899	0.3984	480,912	-0.01(-1.39%)
Sep 22, 2025	0.4040	0.4072	0.3956	0.4040	242,025	+0.01(+2.28%)
Sep 19, 2025	0.3950	0.4190	0.3950	0.3950	243,701	-0.02(-4.38%)
Sep 18, 2025	0.4303	0.4303	0.4100	0.4131	235,371	-0.00(-0.31%)
Sep 17, 2025	0.4200	0.4380	0.4111	0.4144	604,529	-0.00(-0.62%)
Sep 16, 2025	0.4030	0.4200	0.4030	0.4170	72,410	+0.00(+0.65%)
Sep 15, 2025	0.4280	0.4285	0.4016	0.4143	200,341	-0.00(-0.24%)
Sep 12, 2025	0.4112	0.4327	0.4101	0.4153	142,326	-0.01(-1.26%)
Sep 11, 2025	0.4158	0.4300	0.4050	0.4206	279,159	+0.01(+2.09%)
Sep 10, 2025	0.4000	0.4179	0.3954	0.4120	112,705	+0.01(+2.92%)
Sep 09, 2025	0.3909	0.4046	0.3874	0.4003	110,028	+0.01(+3.25%)
Sep 08, 2025	0.3915	0.3981	0.3780	0.3877	195,461	-0.02(-4.20%)
Sep 05, 2025	0.3900	0.4080	0.3871	0.4047	160,263	+0.01(+3.72%)
Sep 04, 2025	0.4110	0.4122	0.3850	0.3902	390,900	-0.04(-9.26%)
Sep 03, 2025	0.4100	0.4479	0.3950	0.4300	1,530,244	+0.02(+5.44%)

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 Privacy Policy and Terms Of Service.