Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2000	0.2200	0.1912	0.2200	2,350,453	+0.02(+10.06%)
Feb 05, 2026	0.1800	0.2034	0.1751	0.1999	5,248,005	+0.02(+14.23%)
Feb 04, 2026	0.1864	0.1864	0.1733	0.1750	1,580,760	-0.01(-4.89%)
Feb 03, 2026	0.1997	0.1997	0.1800	0.1840	1,955,387	+0.01(+3.37%)
Feb 02, 2026	0.1800	0.1852	0.1775	0.1780	858,275	-0.00(-1.11%)
Jan 30, 2026	0.1881	0.1900	0.1675	0.1800	1,995,264	-0.01(-3.49%)
Jan 29, 2026	0.1929	0.1949	0.1855	0.1865	1,610,251	-0.00(-2.41%)
Jan 28, 2026	0.1951	0.1974	0.1885	0.1911	1,476,400	-0.01(-6.78%)
Jan 27, 2026	0.2038	0.2050	0.1912	0.2050	1,743,174	+0.00(+2.09%)
Jan 26, 2026	0.2000	0.2100	0.1940	0.2008	2,268,358	+0.00(+1.93%)
Jan 23, 2026	0.1981	0.2000	0.1887	0.1970	1,899,108	-0.01(-4.78%)
Jan 22, 2026	0.1943	0.2082	0.1868	0.2069	1,724,715	+0.02(+7.82%)
Jan 21, 2026	0.1852	0.1950	0.1835	0.1919	1,635,369	+0.01(+6.02%)
Jan 20, 2026	0.1935	0.2005	0.1800	0.1810	4,614,610	-0.01(-7.27%)
Jan 16, 2026	0.2069	0.2120	0.1950	0.1952	4,265,192	-0.01(-5.79%)
Jan 15, 2026	0.2024	0.2120	0.1991	0.2072	1,708,812	+0.01(+3.24%)
Jan 14, 2026	0.2100	0.2121	0.1926	0.2007	2,821,276	-0.01(-4.88%)
Jan 13, 2026	0.2140	0.2151	0.2085	0.2110	1,531,121	-0.01(-3.21%)
Jan 12, 2026	0.2200	0.2224	0.2144	0.2180	1,653,836	+0.00(+1.49%)
Jan 09, 2026	0.2180	0.2218	0.2098	0.2148	1,343,513	-0.00(-2.10%)
Jan 08, 2026	0.2239	0.2282	0.2150	0.2194	2,147,014	-0.00(-1.48%)
Jan 07, 2026	0.2415	0.2490	0.2200	0.2227	5,106,636	-0.02(-8.20%)
Jan 06, 2026	0.2336	0.2523	0.2300	0.2426	2,905,761	+0.00(+0.66%)
Jan 05, 2026	0.2597	0.2603	0.2184	0.2410	6,208,218	-0.02(-6.59%)
Jan 02, 2026	0.2029	0.2580	0.2006	0.2580	13,924,453	+0.05(+22.62%)
Dec 31, 2025	0.1900	0.2200	0.1868	0.2104	8,882,810	+0.01(+7.35%)
Dec 30, 2025	0.2065	0.2065	0.1870	0.1960	18,809,360	+0.00(+0.05%)
Dec 29, 2025	0.2268	0.2268	0.1828	0.1959	125,597,536	+0.00(+2.40%)
Dec 26, 2025	0.1941	0.1941	0.1815	0.1913	1,101,185	-0.00(-1.70%)
Dec 24, 2025	0.2000	0.2000	0.1824	0.1946	1,566,677	-0.01(-4.09%)
Dec 23, 2025	0.2040	0.2187	0.1881	0.2029	6,439,788	+0.01(+5.18%)
Dec 22, 2025	0.1910	0.1995	0.1851	0.1929	3,025,455	+0.00(+1.15%)
Dec 19, 2025	0.1764	0.1973	0.1752	0.1907	5,058,611	+0.02(+8.91%)
Dec 18, 2025	0.1800	0.1870	0.1651	0.1751	4,269,630	-0.01(-4.53%)
Dec 17, 2025	0.2023	0.2063	0.1828	0.1834	4,303,221	-0.02(-11.32%)
Dec 16, 2025	0.2000	0.2095	0.1900	0.2068	1,872,095	+0.01(+5.30%)
Dec 15, 2025	0.2200	0.2200	0.1945	0.1964	2,579,377	-0.02(-9.62%)
Dec 12, 2025	0.2310	0.2338	0.2150	0.2173	1,840,732	-0.02(-6.58%)
Dec 11, 2025	0.2214	0.2359	0.2202	0.2326	2,046,795	+0.01(+5.01%)
Dec 10, 2025	0.2207	0.2330	0.2171	0.2215	994,830	-0.00(-0.67%)
Dec 09, 2025	0.2225	0.2246	0.2100	0.2230	1,258,514	+0.00(+0.81%)
Dec 08, 2025	0.2300	0.2338	0.2120	0.2212	1,910,792	-0.00(-1.91%)
Dec 05, 2025	0.2400	0.2506	0.2100	0.2255	2,732,534	-0.02(-6.66%)
Dec 04, 2025	0.1998	0.2498	0.1983	0.2416	6,726,335	+0.04(+20.74%)
Dec 03, 2025	0.2005	0.2087	0.1980	0.2001	3,230,571	-0.01(-2.82%)
Dec 02, 2025	0.2261	0.2311	0.2000	0.2059	5,115,075	-0.01(-5.94%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today