Theriva Biologics Inc (TOVX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0604 | -30.5668016194 | 0.1976 | 0.231 | 0.1066 | 1304825 | 0.14177979 | CS |
| 4 | -0.1328 | -49.1851851852 | 0.27 | 0.29 | 0.1066 | 879673 | 0.19648421 | CS |
| 12 | -0.1238 | -47.4329501916 | 0.261 | 0.2949 | 0.1066 | 419380 | 0.21340033 | CS |
| 26 | -0.3519 | -71.9484767941 | 0.4891 | 0.6845 | 0.1066 | 470180 | 0.30104194 | CS |
| 52 | -0.3718 | -73.0451866405 | 0.509 | 0.6845 | 0.1066 | 262036 | 0.31986779 | CS |
| 156 | -0.6628 | -82.85 | 0.8 | 1.26 | 0.1066 | 261857 | 0.57628157 | CS |
| 260 | -0.6628 | -82.85 | 0.8 | 1.26 | 0.1066 | 261857 | 0.57628157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 0.144 | 0.0139 | 10.68 | 0.1309 | 0.231 | 0.1303 | 22155658 |
| 1724365800 | 0.1301 | -0.0009 | -0.69 | 0.128 | 0.14 | 0.128 | 599350 |
| 1724279400 | 0.131 | -0.0019 | -1.43 | 0.135 | 0.1398 | 0.1251 | 1132686 |
| 1724193000 | 0.1329 | -0.0073 | -5.21 | 0.1402 | 0.1476 | 0.1316 | 1060130 |
| 1724106600 | 0.1402 | -0.0607 | -30.21 | 0.1808 | 0.1808 | 0.1066 | 3163263 |
| 1723847400 | 0.2009 | 0.0014 | 0.70 | 0.1976 | 0.2098 | 0.1937 | 568696 |
| 1723761000 | 0.1995 | 0.0064 | 3.31 | 0.1945 | 0.203 | 0.1911 | 133376 |
| 1723674600 | 0.1931 | -0.0132 | -6.40 | 0.21 | 0.2146 | 0.19 | 181517 |
| 1723588200 | 0.2063 | -0.0007 | -0.34 | 0.2116 | 0.2119 | 0.2002 | 81961 |
| 1723501800 | 0.207 | -0.0099 | -4.56 | 0.228 | 0.228 | 0.2 | 301594 |
| 1723242600 | 0.2169 | 0.0069 | 3.29 | 0.2169 | 0.23 | 0.21 | 201710 |
| 1723156200 | 0.21 | 0.0023 | 1.11 | 0.21 | 0.2205 | 0.2076 | 129235 |
| 1723069800 | 0.2077 | 0.001 | 0.48 | 0.2074 | 0.2159 | 0.2074 | 79597 |
| 1722983400 | 0.2067 | 0.0108 | 5.51 | 0.1944 | 0.207 | 0.19 | 188272 |
| 1722897000 | 0.1959 | -0.0192 | -8.93 | 0.2 | 0.2039 | 0.181 | 362022 |
| 1722637800 | 0.2151 | -0.0031 | -1.42 | 0.2201 | 0.2201 | 0.2 | 491810 |
| 1722551400 | 0.2182 | -0.0153 | -6.55 | 0.224 | 0.23 | 0.2049999 | 539981 |
| 1722465000 | 0.2335 | -0.0445 | -16.01 | 0.25 | 0.28 | 0.2133 | 8083716 |
| 1722378600 | 0.278 | -0.0078 | -2.73 | 0.2849999 | 0.289 | 0.277 | 168846 |
| 1722292200 | 0.2858 | 0.0088 | 3.18 | 0.2849999 | 0.29 | 0.275 | 76540 |
| 1722033000 | 0.277 | 0.004 | 1.47 | 0.27 | 0.2808 | 0.27 | 49166 |
| 1721946600 | 0.273 | -0.0168 | -5.80 | 0.281 | 0.2812 | 0.2695 | 107641 |
| 1721860200 | 0.2898 | 0.0128 | 4.62 | 0.2728999 | 0.29 | 0.2655 | 148194 |
| 1721773800 | 0.277 | 0.017 | 6.54 | 0.261 | 0.2799 | 0.261 | 37855 |
| 1721687400 | 0.26 | -0.002 | -0.76 | 0.2829999 | 0.2831 | 0.26 | 82443 |
| 1721428200 | 0.262 | -0.0137 | -4.97 | 0.2776 | 0.2872 | 0.262 | 103312 |
| 1721341800 | 0.2757 | -0.002501 | -0.90 | 0.2607999 | 0.2949 | 0.2604 | 327899 |
| 1721255400 | 0.2782009 | -0.002799 | -1.00 | 0.2854999 | 0.2854999 | 0.275 | 102710 |
| 1721169000 | 0.281 | 0.0074 | 2.70 | 0.28 | 0.2895 | 0.267 | 261105 |
| 1721082600 | 0.2736 | 0.0136 | 5.23 | 0.25 | 0.2736 | 0.25 | 154004 |
| 1720823400 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.2511 | 134267 |
| 1720737000 | 0.26 | -0.0009 | -0.34 | 0.2726 | 0.2726 | 0.26 | 79611 |
| 1720650600 | 0.2609 | -0.0041 | -1.55 | 0.265 | 0.2754 | 0.2609 | 148354 |
| 1720564200 | 0.265 | 0.013 | 5.16 | 0.252 | 0.2777 | 0.25 | 259976 |
| 1720477800 | 0.252 | 0.0141 | 5.93 | 0.236 | 0.255 | 0.235 | 176882 |
| 1720218600 | 0.2379 | 0.0079 | 3.43 | 0.231 | 0.2379 | 0.2254 | 62366 |
| 1720040640 | 0.23 | 0 | 0.00 | 0.227 | 0.2319 | 0.2261 | 77613 |
| 1719959400 | 0.23 | -0.0113 | -4.68 | 0.241 | 0.241 | 0.2252 | 77918 |
| 1719873000 | 0.2413 | 0.005 | 2.12 | 0.2383 | 0.244 | 0.225 | 72105 |
| 1719613800 | 0.2363 | -0.0068 | -2.80 | 0.25 | 0.25 | 0.2312 | 201808 |
| 1719527400 | 0.2431 | 0.006 | 2.53 | 0.2369 | 0.246 | 0.2369 | 82626 |
| 1719441000 | 0.2371 | -0.0014 | -0.59 | 0.235 | 0.24 | 0.235 | 76252 |
| 1719354600 | 0.2385 | -0.0061 | -2.49 | 0.241 | 0.2439 | 0.2354 | 103477 |
| 1719268200 | 0.2446 | 0.0046 | 1.92 | 0.24 | 0.2497 | 0.24 | 121402 |
| 1719009000 | 0.24 | -0.0052 | -2.12 | 0.244 | 0.2577 | 0.24 | 141873 |
| 1718922600 | 0.2452 | 0.0002 | 0.08 | 0.2434 | 0.2572999 | 0.241 | 67500 |
| 1718749800 | 0.245 | -0.0025 | -1.01 | 0.24 | 0.2594 | 0.24 | 174532 |
| 1718663400 | 0.2475 | -0.0095 | -3.70 | 0.2596 | 0.2596 | 0.2407 | 63647 |
| 1718404200 | 0.257 | 0.016 | 6.64 | 0.246 | 0.2597 | 0.2422 | 211244 |
| 1718317800 | 0.241 | 0.0005 | 0.21 | 0.2389 | 0.2448 | 0.23 | 325521 |
| 1718231400 | 0.2405 | -0.002 | -0.82 | 0.25 | 0.25 | 0.2354 | 149861 |
| 1718145000 | 0.2425 | -0.0155 | -6.01 | 0.2564 | 0.2572999 | 0.23 | 239559 |
| 1718058600 | 0.258 | -0.0057 | -2.16 | 0.269 | 0.269 | 0.2332 | 298212 |
| 1717799400 | 0.2637 | -0.0038 | -1.42 | 0.266 | 0.2668 | 0.249 | 337294 |
| 1717713000 | 0.2675 | -0.0115 | -4.12 | 0.2706 | 0.281 | 0.26 | 263715 |
| 1717626600 | 0.279 | 0.025 | 9.84 | 0.26 | 0.28 | 0.2535 | 301793 |
| 1717540200 | 0.254 | -0.009 | -3.42 | 0.2551 | 0.265 | 0.25 | 429333 |
| 1717453800 | 0.263 | 0.0129 | 5.16 | 0.25 | 0.2698999 | 0.2491 | 363834 |
| 1717194600 | 0.2501 | -0.0172 | -6.43 | 0.261 | 0.2792 | 0.2501 | 362838 |
| 1717108200 | 0.2673 | -0.0117 | -4.19 | 0.28 | 0.2849 | 0.2638 | 246933 |
| 1717021800 | 0.279 | 0.008 | 2.95 | 0.2797 | 0.291899 | 0.25 | 733466 |
| 1716935400 | 0.271 | -0.035 | -11.44 | 0.2785 | 0.287 | 0.2639 | 1106067 |
| 1716589800 | 0.306 | -0.025 | -7.55 | 0.3389 | 0.3389 | 0.241 | 3039814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
