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 )

1.140 -0.010 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.160 1.190 1.140 1.140 48,548 -0.04(-2.98%)
Dec 19, 2024 1.190 1.190 1.150 1.175 30,837 +0.01(+0.43%)
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%)
Dec 02, 2024 1.320 1.410 1.320 1.380 47,128 -0.06(-4.17%)
Nov 29, 2024 1.370 1.460 1.360 1.440 61,555 +0.10(+7.46%)
Nov 27, 2024 1.290 1.394 1.290 1.340 95,307 +0.06(+4.69%)
Nov 26, 2024 1.280 1.298 1.260 1.280 38,237 -0.02(-1.54%)
Nov 25, 2024 1.290 1.320 1.260 1.300 74,604 +0.02(+1.56%)
Nov 22, 2024 1.300 1.320 1.270 1.280 49,223 +0.00(+0.00%)
Nov 21, 2024 1.280 1.320 1.232 1.280 53,404 +0.02(+1.59%)
Nov 20, 2024 1.290 1.318 1.250 1.260 58,530 +0.00(+0.00%)
Nov 19, 2024 1.240 1.310 1.220 1.260 112,537 +0.02(+1.61%)
Nov 18, 2024 1.410 1.430 1.240 1.240 182,004 -0.12(-8.82%)
Nov 15, 2024 1.340 1.410 1.340 1.360 85,501 +0.01(+0.74%)
Nov 14, 2024 1.410 1.440 1.310 1.350 157,150 -0.07(-4.93%)
Nov 13, 2024 1.450 1.530 1.370 1.420 191,831 -0.01(-0.70%)
Nov 12, 2024 1.790 1.800 1.400 1.430 624,096 -0.43(-23.12%)
Nov 11, 2024 2.070 2.070 1.830 1.860 238,149 -0.13(-6.53%)
Nov 08, 2024 2.170 2.190 1.980 1.990 258,396 -0.17(-7.87%)
Nov 07, 2024 1.980 2.220 1.950 2.160 653,205 +0.19(+9.64%)
Nov 06, 2024 1.880 2.070 1.880 1.970 458,862 +0.00(+0.00%)
Nov 05, 2024 1.990 2.133 1.940 1.970 996,109 -0.10(-4.83%)
Nov 04, 2024 1.890 2.080 1.745 2.070 2,076,888 +0.08(+4.02%)
Nov 01, 2024 2.190 2.640 1.760 1.990 85,595,328 +0.53(+36.30%)
Oct 31, 2024 1.500 1.520 1.400 1.460 3,358,338 -0.02(-1.35%)
Oct 30, 2024 1.470 1.520 1.470 1.480 103,622 +0.01(+0.68%)
Oct 29, 2024 1.510 1.540 1.430 1.470 56,164 -0.05(-3.29%)
Oct 28, 2024 1.570 1.574 1.490 1.520 78,109 -0.01(-0.65%)
Oct 25, 2024 1.460 1.570 1.460 1.530 130,209 +0.03(+2.00%)
Oct 24, 2024 1.460 1.550 1.460 1.500 135,017 +0.03(+2.04%)
Oct 23, 2024 1.490 1.497 1.410 1.470 52,893 +0.02(+1.38%)
Oct 22, 2024 1.490 1.490 1.425 1.450 62,725 -0.03(-2.03%)
Oct 21, 2024 1.480 1.520 1.470 1.480 68,630 -0.01(-0.67%)
Oct 18, 2024 1.490 1.515 1.426 1.490 138,787 +0.04(+2.76%)
Oct 17, 2024 1.440 1.470 1.400 1.450 99,677 -0.01(-0.68%)
Oct 16, 2024 1.400 1.468 1.370 1.460 409,500 +0.07(+5.04%)
Oct 15, 2024 1.410 1.440 1.320 1.390 100,300 +0.00(+0.36%)
Oct 14, 2024 1.500 1.527 1.365 1.385 169,093 -0.12(-8.28%)
Oct 11, 2024 1.560 1.570 1.490 1.510 203,782 -0.05(-3.21%)
Oct 10, 2024 1.580 1.620 1.550 1.560 200,814 -0.09(-5.45%)
Oct 09, 2024 1.520 1.745 1.510 1.650 401,870 +0.11(+7.14%)
Oct 08, 2024 1.640 1.650 1.500 1.540 364,224 -0.09(-5.52%)
Oct 07, 2024 1.640 1.730 1.500 1.630 622,393 -0.05(-2.98%)
Oct 04, 2024 1.760 1.760 1.480 1.680 1,223,577 -0.11(-6.15%)
Oct 03, 2024 1.850 1.930 1.510 1.790 76,603,112 +0.55(+44.35%)
Oct 02, 2024 1.280 1.290 1.240 1.240 90,082 -0.04(-3.13%)
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.