Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	0.4699	0.4800	0.4142	0.4331	1,157,604	-0.01(-2.94%)
Jul 31, 2025	0.4200	0.4936	0.4200	0.4462	2,618,351	+0.02(+4.64%)
Jul 30, 2025	0.4400	0.4630	0.4197	0.4264	196,111	-0.01(-3.31%)
Jul 29, 2025	0.4800	0.4806	0.4378	0.4410	330,253	-0.04(-8.51%)
Jul 28, 2025	0.5000	0.5009	0.4790	0.4820	179,414	-0.02(-3.60%)
Jul 25, 2025	0.4943	0.5000	0.4823	0.5000	136,634	+0.01(+1.24%)
Jul 24, 2025	0.5000	0.5017	0.4821	0.4939	123,261	-0.01(-2.78%)
Jul 23, 2025	0.5000	0.5194	0.4801	0.5080	154,703	+0.01(+2.85%)
Jul 22, 2025	0.4795	0.4999	0.4710	0.4939	88,630	+0.01(+2.38%)
Jul 21, 2025	0.4776	0.5104	0.4684	0.4824	149,830	-0.00(-0.12%)
Jul 18, 2025	0.4800	0.5000	0.4770	0.4830	109,187	+0.01(+1.26%)
Jul 17, 2025	0.4794	0.5000	0.4610	0.4770	194,038	+0.01(+2.36%)
Jul 16, 2025	0.4600	0.4757	0.4580	0.4660	107,661	-0.00(-0.72%)
Jul 15, 2025	0.4900	0.5148	0.4508	0.4694	204,421	-0.03(-5.55%)
Jul 14, 2025	0.5100	0.5130	0.4790	0.4970	210,760	-0.01(-1.00%)
Jul 11, 2025	0.4705	0.5100	0.4653	0.5020	442,933	+0.03(+6.79%)
Jul 10, 2025	0.4737	0.4737	0.4600	0.4701	98,770	-0.00(-0.02%)
Jul 09, 2025	0.4749	0.4799	0.4607	0.4702	145,947	+0.01(+1.34%)
Jul 08, 2025	0.4300	0.4714	0.4300	0.4640	537,625	+0.03(+7.88%)
Jul 07, 2025	0.4300	0.4367	0.4225	0.4301	174,573	-0.01(-2.91%)
Jul 03, 2025	0.4500	0.4500	0.4318	0.4430	64,877	-0.01(-1.56%)
Jul 02, 2025	0.4400	0.4551	0.4310	0.4500	121,750	+0.01(+2.74%)
Jul 01, 2025	0.4500	0.4500	0.4250	0.4380	98,793	+0.00(+0.97%)
Jun 30, 2025	0.4280	0.4475	0.4245	0.4338	86,591	+0.00(+0.88%)
Jun 27, 2025	0.4400	0.4501	0.4255	0.4300	132,811	-0.01(-2.32%)
Jun 26, 2025	0.4200	0.4642	0.4202	0.4402	135,427	+0.01(+2.35%)
Jun 25, 2025	0.4241	0.4594	0.4241	0.4301	99,036	-0.01(-1.80%)
Jun 24, 2025	0.4236	0.4390	0.4220	0.4380	91,282	+0.01(+2.10%)
Jun 23, 2025	0.4301	0.4449	0.4272	0.4290	184,463	-0.00(-0.76%)
Jun 20, 2025	0.4500	0.4650	0.4323	0.4323	207,214	-0.02(-4.15%)
Jun 18, 2025	0.4714	0.4718	0.4510	0.4510	216,933	-0.01(-3.01%)
Jun 17, 2025	0.4730	0.4749	0.4500	0.4650	144,233	-0.00(-0.45%)
Jun 16, 2025	0.4581	0.4782	0.4539	0.4671	180,203	-0.01(-2.63%)
Jun 13, 2025	0.4820	0.4995	0.4610	0.4797	162,919	-0.02(-3.98%)
Jun 12, 2025	0.5187	0.5187	0.4550	0.4996	312,260	-0.03(-5.74%)
Jun 11, 2025	0.4869	0.5466	0.4785	0.5300	556,252	+0.04(+7.07%)
Jun 10, 2025	0.4778	0.5078	0.4560	0.4950	602,315	+0.02(+4.06%)
Jun 09, 2025	0.4516	0.4900	0.4505	0.4757	484,950	+0.01(+1.21%)
Jun 06, 2025	0.4700	0.4880	0.4511	0.4700	429,271	-0.00(-0.21%)
Jun 05, 2025	0.4600	0.4879	0.4400	0.4710	432,553	+0.01(+2.84%)
Jun 04, 2025	0.4400	0.4880	0.4280	0.4580	966,972	-0.01(-2.55%)
Jun 03, 2025	0.5333	0.5381	0.4501	0.4700	5,647,028	-0.02(-3.81%)

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 Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information