Theriva Biologics, Inc. TOVX
0.14 USD -0.02 (-9.94%)
Regular-session close
0.15 0.00 +2.36%
After hours · Nov 13, 7:58 PM ET
0.1427 Day range 0.1577
0.1441 52-week range 0.41
- YTD
- -31.38%
- 1 year
- -48.54%
TOVX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | -0.02 | -9.94% | 772,427 |
| Nov 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 510,800 |
| Nov 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67% | 647,800 |
| Nov 10, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | -0.02 | -11.76% | 562,100 |
| Nov 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 803,300 |
| Nov 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 402,000 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.14 | 0.17 | -0.02 | -10.53% | 1,461,600 |
| Nov 4, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | +0.01 | +5.56% | 1,083,600 |
| Nov 3, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 2,377,800 |
| Nov 2, 2026 | 0.15 | 0.19 | 0.14 | 0.18 | +0.01 | +5.88% | 91,355,300 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | -0.02 | -10.53% | 1,428,500 |
| Oct 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 442,200 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 251,500 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 548,600 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 410,200 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 429,800 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 589,100 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 751,300 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 328,200 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 237,300 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 251,000 |
| Oct 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 363,700 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 382,000 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 358,300 |
| Oct 12, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 1,621,100 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 485,400 |
| Oct 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 522,100 |
| Oct 7, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | +0.01 | +4.55% | 806,000 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35% | 405,300 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 379,900 |
| Oct 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 396,400 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 427,000 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 856,000 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 462,700 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 754,300 |
| Sep 25, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35% | 337,500 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 312,700 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 324,900 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 233,300 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 321,500 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 196,500 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 547,000 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 472,300 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17% | 543,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 771,700 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 344,400 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 354,900 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 416,000 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 374,800 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 431,500 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 887,000 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 417,700 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 516,300 |
| Aug 31, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 299,200 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 559,800 |
| Aug 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | +0.01 | +4.17% | 1,536,900 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 438,400 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 376,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 363,300 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35% | 517,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 413,200 |
| Aug 19, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 807,500 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 463,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 556,500 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 560,000 |
65 days, newest first. Daily bars as drawn on the TOVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.