Theriva Biologics Inc (TOVX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0128 | -2.67894516534 | 0.4778 | 0.5466 | 0.45 | 360090 | 0.50240323 | CS |
| 4 | -0.0573 | -10.9707064905 | 0.5223 | 0.5466 | 0.402 | 1642959 | 0.48012303 | CS |
| 12 | -0.735 | -61.25 | 1.2 | 1.5 | 0.402 | 1460925 | 0.66728415 | CS |
| 26 | -0.735 | -61.25 | 1.2 | 2.08 | 0.402 | 921131 | 0.86917562 | CS |
| 52 | -6.025 | -92.8351309707 | 6.49 | 7.3725 | 0.402 | 1506272 | 2.19938677 | CS |
| 156 | -19.535 | -97.675 | 20 | 31.5 | 0.402 | 712619 | 5.20372918 | CS |
| 260 | -19.535 | -97.675 | 20 | 31.5 | 0.402 | 712619 | 5.20372918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 0.4671 | -0.0126 | -2.63 | 0.4581 | 0.4782 | 0.4539 | 179594 |
| 1749853800 | 0.4797 | -0.0199 | -3.98 | 0.482 | 0.4995 | 0.461 | 157989 |
| 1749767400 | 0.4996 | -0.0304 | -5.74 | 0.5187 | 0.5187 | 0.455 | 309560 |
| 1749681000 | 0.53 | 0.035 | 7.07 | 0.4869 | 0.5466 | 0.4785 | 552373 |
| 1749594600 | 0.495 | 0.0193 | 4.06 | 0.4778 | 0.5078 | 0.456 | 600932 |
| 1749508200 | 0.4757 | 0.0057 | 1.21 | 0.4516 | 0.49 | 0.4505 | 446227 |
| 1749249000 | 0.47 | -0.001 | -0.21 | 0.47 | 0.488 | 0.4511 | 412660 |
| 1749162600 | 0.471 | 0.013 | 2.84 | 0.46 | 0.4879 | 0.44 | 424873 |
| 1749076200 | 0.458 | -0.012 | -2.55 | 0.44 | 0.488 | 0.428 | 941430 |
| 1748989800 | 0.47 | -0.0186 | -3.81 | 0.5333 | 0.5381 | 0.4501 | 5615095 |
| 1748903400 | 0.4886 | 0.0217 | 4.65 | 0.48 | 0.4886 | 0.4507 | 18524004 |
| 1748644200 | 0.4669 | 0.0149 | 3.30 | 0.47 | 0.47 | 0.443 | 232480 |
| 1748557800 | 0.452 | 0.0239 | 5.58 | 0.42 | 0.4684 | 0.4099999 | 590521 |
| 1748471400 | 0.4281 | -0.0019 | -0.44 | 0.43 | 0.435 | 0.402 | 384036 |
| 1748385000 | 0.43 | -0.025 | -5.49 | 0.46 | 0.46 | 0.42 | 463022 |
| 1748039400 | 0.455 | -0.0087 | -1.88 | 0.4604 | 0.4604 | 0.4316 | 151986 |
| 1747953000 | 0.4637 | 0.0037 | 0.80 | 0.4559 | 0.4662 | 0.4204 | 213159 |
| 1747866600 | 0.46 | 0.0238 | 5.46 | 0.4404 | 0.4747 | 0.4404 | 226025 |
| 1747780200 | 0.4362 | -0.0888 | -16.91 | 0.5223 | 0.525 | 0.4101 | 790249 |
| 1747693800 | 0.525 | -0.0338 | -6.05 | 0.5699999 | 0.5699999 | 0.4982 | 486532 |
| 1747434600 | 0.5588 | 0.0177 | 3.27 | 0.525 | 0.5629999 | 0.525 | 259545 |
| 1747348200 | 0.5411 | -0.0261 | -4.60 | 0.575 | 0.5794 | 0.51 | 663769 |
| 1747261800 | 0.5672 | 0.0072 | 1.29 | 0.575 | 0.59 | 0.5506 | 601437 |
| 1747175400 | 0.56 | 0.0425 | 8.21 | 0.51 | 0.622 | 0.51 | 1121937 |
| 1747089000 | 0.5175 | -0.0124 | -2.34 | 0.5368 | 0.5556 | 0.501501 | 681134 |
| 1746829800 | 0.5299 | -0.1133 | -17.62 | 0.6302 | 0.66 | 0.47 | 1405584 |
| 1746743400 | 0.6432 | -0.1668 | -20.59 | 0.7311 | 0.7346 | 0.6165 | 1850669 |
| 1746657000 | 0.81 | -0.55 | -40.44 | 1.22 | 1.4 | 0.74 | 45923886 |
| 1746570600 | 1.36 | -0.04 | -2.51 | 1.4 | 1.4 | 1.33 | 10662 |
| 1746484200 | 1.395 | 0.02 | 1.09 | 1.3799999 | 1.465 | 1.3201 | 22420 |
| 1746225000 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.4161 | 1.34 | 18963 |
| 1746138600 | 1.4 | 0.05 | 3.70 | 1.33 | 1.41 | 1.33 | 23295 |
| 1746052200 | 1.35 | -0.06 | -4.55 | 1.33 | 1.4 | 1.29 | 27639 |
| 1745965800 | 1.4144 | 0 | 0.31 | 1.3899999 | 1.42 | 1.3749 | 3909 |
| 1745879400 | 1.41 | -0.01 | -0.77 | 1.41 | 1.4301 | 1.3899999 | 12352 |
| 1745620200 | 1.4209 | 0.01 | 0.55 | 1.42 | 1.5 | 1.41 | 41078 |
| 1745533800 | 1.4131 | -0.02 | -1.18 | 1.45 | 1.45 | 1.35 | 12572 |
| 1745447400 | 1.43 | 0.03 | 2.20 | 1.3899999 | 1.43 | 1.2775 | 10838 |
| 1745361000 | 1.3992 | 0.09 | 6.81 | 1.36 | 1.47 | 1.3008 | 16975 |
| 1745274600 | 1.31 | -0.05 | -3.34 | 1.35 | 1.3799999 | 1.2801 | 17102 |
| 1744929000 | 1.3552 | 0.03 | 2.65 | 1.26 | 1.36 | 1.25 | 12448 |
| 1744842600 | 1.3202 | -0.05 | -3.89 | 1.3899999 | 1.393 | 1.2343 | 9116 |
| 1744756200 | 1.3736 | -0.08 | -5.27 | 1.48 | 1.48 | 1.3203 | 36035 |
| 1744669800 | 1.45 | 0.31 | 27.19 | 1.15 | 1.4592 | 1.15 | 68289 |
| 1744410600 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.19 | 1.12 | 11598 |
| 1744324200 | 1.17 | 0.12 | 11.43 | 1.07 | 1.18 | 1.05 | 39693 |
| 1744237800 | 1.05 | -0.01 | -0.94 | 1.01 | 1.08 | 0.9563 | 37976 |
| 1744151400 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.0228 | 16868 |
| 1744065000 | 1.05 | -0.03 | -2.78 | 1.02 | 1.0799 | 1 | 25332 |
| 1743805800 | 1.08 | -0.08 | -6.90 | 1.12 | 1.1399 | 1.05 | 27806 |
| 1743719400 | 1.16 | -0.02 | -1.69 | 1.09 | 1.18 | 1.07 | 10875 |
| 1743633000 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.2099 | 1.12 | 18775 |
| 1743546600 | 1.12 | 0.02 | 1.82 | 1.11 | 1.18 | 1.0811 | 15735 |
| 1743460200 | 1.1 | -0.04 | -3.51 | 1.12 | 1.1489 | 1.1 | 19097 |
| 1743201000 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.25 | 1.1299999 | 28423 |
| 1743114600 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.19 | 6717 |
| 1743028200 | 1.2 | -0.03 | -2.44 | 1.22 | 1.27 | 1.2 | 6324 |
| 1742941800 | 1.23 | 0.03 | 2.24 | 1.2 | 1.26 | 1.1661 | 14469 |
| 1742855400 | 1.203 | -0.02 | -1.39 | 1.22 | 1.2397 | 1.1 | 19166 |
| 1742596200 | 1.22 | 0.02 | 1.67 | 1.18 | 1.22 | 1.18 | 23447 |
| 1742509800 | 1.2 | 0.03 | 2.56 | 1.17 | 1.2 | 1.1514 | 15507 |
| 1742423400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.0978 | 18052 |
| 1742337000 | 1.19 | 0 | 0.00 | 1.19 | 1.1951 | 1.15 | 13642 |
| 1742250600 | 1.19 | 0.04 | 3.12 | 1.1399999 | 1.2 | 1.1399999 | 25275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
