Theriva Biologics (TOVX) went public on December 18, 2006, when it opened at a split-adjusted price of $104,960.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $0.37 | $0.39 | $0.32 | $0.33 | 28,374,527 |
April 2026 | $0.19 | $0.49 | $0.19 | $0.36 | 930,462,300 |
March 2026 | $0.19 | $0.28 | $0.17 | $0.20 | 348,627,689 |
February 2026 | $0.18 | $0.26 | $0.16 | $0.20 | 340,063,300 |
January 2026 | $0.20 | $0.26 | $0.17 | $0.18 | 63,357,600 |
December 2025 | $0.26 | $0.27 | $0.17 | $0.21 | 214,941,517 |
November 2025 | $0.32 | $0.33 | $0.20 | $0.27 | 45,793,506 |
October 2025 | $0.40 | $0.86 | $0.28 | $0.31 | 892,364,466 |
September 2025 | $0.42 | $0.45 | $0.38 | $0.41 | 6,236,500 |
August 2025 | $0.47 | $0.54 | $0.37 | $0.41 | 21,298,200 |
July 2025 | $0.45 | $0.52 | $0.42 | $0.45 | 6,532,700 |
June 2025 | $0.48 | $0.55 | $0.42 | $0.43 | 31,266,000 |
May 2025 | $1.33 | $1.47 | $0.40 | $0.47 | 56,276,900 |
April 2025 | $1.11 | $1.50 | $0.96 | $1.35 | 475,200 |
March 2025 | $1.44 | $1.50 | $1.03 | $1.10 | 506,200 |
February 2025 | $1.26 | $1.75 | $1.15 | $1.44 | 2,234,600 |
January 2025 | $1.73 | $2.03 | $1.24 | $1.27 | 5,082,200 |
December 2024 | $1.32 | $2.08 | $1.14 | $1.75 | 20,739,200 |
November 2024 | $2.19 | $2.64 | $1.22 | $1.44 | 92,098,900 |
October 2024 | $1.35 | $1.93 | $1.24 | $1.46 | 85,153,300 |
September 2024 | $5.55 | $5.67 | $1.32 | $1.38 | 8,551,200 |
August 2024 | $5.50 | $7.15 | $2.75 | $5.90 | 34,382,092 |
July 2024 | $6.00 | $7.25 | $5.25 | $5.75 | 435,096 |
June 2024 | $6.25 | $7.00 | $5.75 | $6.00 | 160,848 |
May 2024 | $9.50 | $12.25 | $6.00 | $6.25 | 1,159,480 |