Advertisement
U.S. markets closed
S&P Futures
6,011.75 +24.75 (+0.41%) Dow Futures
44,613.00 +218.00 (+0.49%) Nasdaq Futures
20,949.25 +99.50 (+0.48%) Russell 2000 Futures
2,437.40 +23.80 (+0.99%) Crude Oil
71.29 +0.05 (+0.07%) Gold
2,721.20 +9.00 (+0.33%)
Theriva Biologics, Inc. (TOVX)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 49,200 |
| Nov 21, 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 53,400 |
| Nov 20, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 60,100 |
| Nov 19, 2024 | 1.2400 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 114,500 |
| Nov 18, 2024 | 1.4100 | 1.4300 | 1.2400 | 1.2400 | 1.2400 | 182,800 |
| Nov 15, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 85,100 |
| Nov 14, 2024 | 1.4100 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 157,200 |
| Nov 13, 2024 | 1.4500 | 1.5300 | 1.3700 | 1.4200 | 1.4200 | 194,300 |
| Nov 12, 2024 | 1.7900 | 1.8000 | 1.4000 | 1.4300 | 1.4300 | 629,300 |
| Nov 11, 2024 | 2.0700 | 2.0700 | 1.8300 | 1.8600 | 1.8600 | 239,300 |
| Nov 08, 2024 | 2.1700 | 2.1900 | 1.9800 | 1.9900 | 1.9900 | 258,400 |
| Nov 07, 2024 | 1.9800 | 2.2200 | 1.9500 | 2.1600 | 2.1600 | 655,400 |
| Nov 06, 2024 | 1.8800 | 2.0700 | 1.8800 | 1.9700 | 1.9700 | 463,400 |
| Nov 05, 2024 | 1.9900 | 2.1300 | 1.9400 | 1.9700 | 1.9700 | 1,003,600 |
| Nov 04, 2024 | 1.8900 | 2.0800 | 1.7500 | 2.0700 | 2.0700 | 2,087,700 |
| Nov 01, 2024 | 2.1900 | 2.6400 | 1.7600 | 1.9900 | 1.9900 | 85,595,200 |
| Oct 31, 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 3,578,000 |
| Oct 30, 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 110,600 |
| Oct 29, 2024 | 1.5100 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 56,300 |
| Oct 28, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 78,700 |
| Oct 25, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 130,200 |
| Oct 24, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 135,000 |
| Oct 23, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 53,000 |
| Oct 22, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 62,900 |
| Oct 21, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 68,600 |
| Oct 18, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 138,800 |
| Oct 17, 2024 | 1.4400 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 99,700 |
| Oct 16, 2024 | 1.4000 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 411,200 |
| Oct 15, 2024 | 1.4100 | 1.4400 | 1.3200 | 1.3900 | 1.3900 | 100,800 |
| Oct 14, 2024 | 1.5000 | 1.5300 | 1.3700 | 1.3900 | 1.3900 | 169,000 |
| Oct 11, 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 203,800 |
| Oct 10, 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 200,700 |
| Oct 09, 2024 | 1.5200 | 1.7500 | 1.5100 | 1.6500 | 1.6500 | 402,100 |
| Oct 08, 2024 | 1.6400 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 367,000 |
| Oct 07, 2024 | 1.6400 | 1.7300 | 1.5000 | 1.6300 | 1.6300 | 624,500 |
| Oct 04, 2024 | 1.7600 | 1.7600 | 1.4800 | 1.6800 | 1.6800 | 1,226,600 |
| Oct 03, 2024 | 1.8500 | 1.9300 | 1.5100 | 1.7900 | 1.7900 | 76,665,300 |
| Oct 02, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 95,100 |
| Oct 01, 2024 | 1.3500 | 1.3700 | 1.2400 | 1.2800 | 1.2800 | 175,400 |
| Sep 30, 2024 | 1.4000 | 1.4800 | 1.3200 | 1.3800 | 1.3800 | 308,000 |
| Sep 27, 2024 | 1.6900 | 1.7600 | 1.4400 | 1.4900 | 1.4900 | 1,909,100 |
| Sep 26, 2024 | 2.3000 | 2.3000 | 1.7800 | 2.0400 | 2.0400 | 1,824,700 |
| Sep 25, 2024 | 3.2400 | 3.3700 | 2.3200 | 2.3700 | 2.3700 | 394,400 |
| Sep 24, 2024 | 3.4400 | 3.7100 | 3.2500 | 3.2600 | 3.2600 | 47,600 |
| Sep 23, 2024 | 3.7200 | 3.8000 | 3.4000 | 3.4200 | 3.4200 | 136,800 |
| Sep 20, 2024 | 3.6100 | 4.0300 | 3.6100 | 3.8000 | 3.8000 | 146,300 |
| Sep 19, 2024 | 3.9500 | 4.0400 | 3.5800 | 3.7900 | 3.7900 | 125,600 |
| Sep 18, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 23,200 |
| Sep 17, 2024 | 3.8800 | 4.2000 | 3.8000 | 4.1000 | 4.1000 | 109,800 |
| Sep 16, 2024 | 3.9800 | 4.2900 | 3.7500 | 3.8500 | 3.8500 | 134,400 |
| Sep 13, 2024 | 3.7800 | 4.1900 | 3.6900 | 4.0600 | 4.0600 | 216,900 |
| Sep 12, 2024 | 3.8100 | 3.8900 | 3.5000 | 3.6000 | 3.6000 | 65,500 |
| Sep 11, 2024 | 3.0100 | 4.2000 | 3.0100 | 3.8900 | 3.8900 | 138,300 |
| Sep 10, 2024 | 4.1300 | 4.4900 | 3.7500 | 3.8800 | 3.8800 | 118,900 |
| Sep 09, 2024 | 3.8200 | 4.5300 | 3.7500 | 4.1600 | 4.1600 | 213,200 |
| Sep 06, 2024 | 3.1700 | 4.9700 | 3.1500 | 4.3700 | 4.3700 | 1,006,200 |
| Sep 05, 2024 | 3.0100 | 3.7200 | 3.0100 | 3.2200 | 3.2200 | 414,200 |
| Sep 04, 2024 | 3.8100 | 3.9700 | 3.0700 | 3.1000 | 3.1000 | 377,500 |
| Sep 03, 2024 | 5.5500 | 5.6700 | 3.8400 | 4.1100 | 4.1100 | 840,600 |
| Aug 30, 2024 | 6.1800 | 7.1500 | 4.9500 | 5.9000 | 5.9000 | 26,144,100 |
| Aug 29, 2024 | 3.7700 | 5.1700 | 3.4000 | 4.7000 | 4.7000 | 5,768,500 |
| Aug 28, 2024 | 3.3500 | 3.7900 | 3.2800 | 3.5000 | 3.5000 | 964,500 |
| Aug 27, 2024 | 3.2000 | 3.4600 | 3.0200 | 3.3600 | 3.3600 | 65,400 |
| Aug 26, 2024 | 4.2000 | 4.2000 | 3.1300 | 3.3000 | 3.3000 | 177,600 |
| Aug 26, 2024 | 1:25 Stock Split | |||||
| Aug 23, 2024 | 3.2500 | 5.7500 | 3.2500 | 3.5000 | 3.5000 | 889,072 |
| Aug 22, 2024 | 3.2500 | 3.5000 | 3.2500 | 3.2500 | 3.2500 | 24,160 |
| Aug 21, 2024 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 3.2500 | 45,384 |
| Aug 20, 2024 | 3.5000 | 3.7500 | 3.2500 | 3.2500 | 3.2500 | 42,512 |
| Aug 19, 2024 | 4.5000 | 4.5000 | 2.7500 | 3.5000 | 3.5000 | 126,884 |
| Aug 16, 2024 | 5.0000 | 5.2500 | 4.7500 | 5.0000 | 5.0000 | 23,432 |
| Aug 15, 2024 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | 5.0000 | 5,336 |
| Aug 14, 2024 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | 4.7500 | 7,288 |
| Aug 13, 2024 | 5.2500 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 3,336 |
| Aug 12, 2024 | 5.7500 | 5.7500 | 5.0000 | 5.2500 | 5.2500 | 12,124 |
| Aug 09, 2024 | 5.5000 | 5.7500 | 5.2500 | 5.5000 | 5.5000 | 8,172 |
| Aug 08, 2024 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 5,200 |
| Aug 07, 2024 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 3,252 |
| Aug 06, 2024 | 4.7500 | 5.2500 | 4.7500 | 5.2500 | 5.2500 | 7,648 |
| Aug 05, 2024 | 5.0000 | 5.0000 | 4.5000 | 5.0000 | 5.0000 | 14,800 |
| Aug 02, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 19,796 |
| Aug 01, 2024 | 5.5000 | 5.7500 | 5.2500 | 5.5000 | 5.5000 | 23,596 |
| Jul 31, 2024 | 6.2500 | 7.0000 | 5.2500 | 5.7500 | 5.7500 | 325,812 |
| Jul 30, 2024 | 7.0000 | 7.2500 | 7.0000 | 7.0000 | 7.0000 | 6,752 |
| Jul 29, 2024 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | 7.2500 | 3,072 |
| Jul 26, 2024 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | 7.0000 | 1,964 |
| Jul 25, 2024 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 6.7500 | 4,472 |
| Jul 24, 2024 | 6.7500 | 7.2500 | 6.7500 | 7.2500 | 7.2500 | 6,080 |
| Jul 23, 2024 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | 7.0000 | 1,516 |
| Jul 22, 2024 | 7.0000 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 3,316 |
| Jul 19, 2024 | 7.0000 | 7.2500 | 6.5000 | 6.5000 | 6.5000 | 4,240 |
| Jul 18, 2024 | 6.5000 | 7.2500 | 6.5000 | 7.0000 | 7.0000 | 13,136 |
| Jul 17, 2024 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | 7.0000 | 4,124 |
| Jul 16, 2024 | 7.0000 | 7.2500 | 6.7500 | 7.0000 | 7.0000 | 10,500 |
| Jul 15, 2024 | 6.2500 | 6.7500 | 6.2500 | 6.7500 | 6.7500 | 6,276 |
| Jul 12, 2024 | 6.7500 | 6.7500 | 6.2500 | 6.5000 | 6.5000 | 5,388 |
| Jul 11, 2024 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 6.5000 | 3,328 |
| Jul 10, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 5,936 |
| Jul 09, 2024 | 6.2500 | 7.0000 | 6.2500 | 6.7500 | 6.7500 | 10,400 |
| Jul 08, 2024 | 6.0000 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 7,180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.