Theriva Biologics Inc. (TOVX) Historical Stock Data
0.40 ↓0.02 (-3.59%)
As of May 3, 2024, 1:27pm EST.
Historical Data
In the past 30 trading days, TOVX is down -0.95% a day on average. There have been 11 days where Theriva Biologics Inc. closed green and 19 days where TOVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.42 | 0.40 | ↓$0.02 (-4.37%) | 0.39 | 0.42 | 40.61K |
| 2024-05-02 | 0.40 | 0.42 | ↑$0.02 (4.50%) | 0.37 | 0.43 | 35.70K |
| 2024-05-01 | 0.38 | 0.41 | ↑$0.02 (5.89%) | 0.37 | 0.41 | 49.02K |
| 2024-04-30 | 0.41 | 0.40 | ↓$0.01 (-2.54%) | 0.38 | 0.41 | 36.02K |
| 2024-04-29 | 0.41 | 0.42 | ↑$0.01 (2.44%) | 0.40 | 0.42 | 49K |
| 2024-04-26 | 0.43 | 0.42 | ↓$0.01 (-2.67%) | 0.41 | 0.44 | 169.13K |
| 2024-04-25 | 0.36 | 0.41 | ↑$0.05 (13.89%) | 0.33 | 0.42 | 312.06K |
| 2024-04-24 | 0.38 | 0.37 | ↓$0.01 (-3.00%) | 0.36 | 0.39 | 122.60K |
| 2024-04-23 | 0.42 | 0.38 | ↓$0.04 (-10.26%) | 0.37 | 0.42 | 1.19M |
| 2024-04-22 | 0.42 | 0.41 | ↓$0.01 (-2.42%) | 0.41 | 0.43 | 1.15M |
| 2024-04-19 | 0.44 | 0.42 | ↓$0.02 (-4.57%) | 0.41 | 0.44 | 66.52K |
| 2024-04-18 | 0.45 | 0.45 | ↓$0.00 (-0.44%) | 0.43 | 0.45 | 29.39K |
| 2024-04-17 | 0.43 | 0.44 | ↑$0.01 (1.16%) | 0.42 | 0.45 | 20.99K |
| 2024-04-16 | 0.43 | 0.43 | ↓$0.00 (-0.02%) | 0.43 | 0.43 | 14.14K |
| 2024-04-15 | 0.45 | 0.43 | ↓$0.01 (-3.28%) | 0.43 | 0.45 | 29.74K |
| 2024-04-12 | 0.45 | 0.45 | ↓$0.00 (-0.11%) | 0.43 | 0.46 | 41.94K |
| 2024-04-11 | 0.46 | 0.44 | ↓$0.02 (-4.14%) | 0.43 | 0.46 | 14.44K |
| 2024-04-10 | 0.43 | 0.44 | ↑$0.01 (2.14%) | 0.43 | 0.45 | 11.36K |
| 2024-04-09 | 0.44 | 0.44 | ↑$0.00 (0.05%) | 0.44 | 0.46 | 18.87K |
| 2024-04-08 | 0.45 | 0.45 | ↓$0.01 (-1.11%) | 0.43 | 0.46 | 14.63K |
| 2024-04-05 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.43 | 0.45 | 21.42K |
| 2024-04-04 | 0.45 | 0.43 | ↓$0.02 (-4.42%) | 0.43 | 0.45 | 39.26K |
| 2024-04-03 | 0.43 | 0.45 | ↑$0.02 (4.63%) | 0.43 | 0.45 | 27.66K |
| 2024-04-02 | 0.43 | 0.44 | ↑$0.01 (2.33%) | 0.43 | 0.45 | 93.14K |
| 2024-04-01 | 0.47 | 0.44 | ↓$0.03 (-5.66%) | 0.43 | 0.47 | 106.94K |
| 2024-03-29 | 0.48 | 0.47 | ↓$0.01 (-1.68%) | 0.44 | 0.49 | 49.10K |
| 2024-03-28 | 0.48 | 0.47 | ↓$0.01 (-1.68%) | 0.44 | 0.49 | 48.58K |
| 2024-03-27 | 0.46 | 0.48 | ↑$0.03 (5.53%) | 0.46 | 0.50 | 84.89K |
| 2024-03-26 | 0.51 | 0.46 | ↓$0.05 (-9.25%) | 0.45 | 0.51 | 145.58K |
| 2024-03-25 | 0.54 | 0.49 | ↓$0.05 (-9.33%) | 0.48 | 0.54 | 107.08K |
Create an account or log in to view more rows.
$TOVX This is how I feel everyday holding this gem.
$TOVX time to run
$TOVX nice gap
$TOVX Who else bought the dip on Friday?
$TOVX go green today and we gap up tomrrow
$TOVX News?
$TOVX f this stock
$TOVX yeah we're going green today
$TOVX why is this not moving lol
$TOVX Holding Strong since January ??????????