Theriva Biologics Inc (TOVX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1266 | -7.49112426036 | 1.69 | 1.75 | 1.46 | 43273 | 1.59763083 | CS |
| 4 | 0.1234 | 8.56944444444 | 1.44 | 1.75 | 1.15 | 127757 | 1.44352269 | CS |
| 12 | 0.2434 | 18.4393939394 | 1.32 | 2.08 | 1.14 | 508033 | 1.52659346 | CS |
| 26 | -2.6366 | -62.7761904762 | 4.2 | 7.15 | 1.14 | 2010896 | 2.37089557 | CS |
| 52 | -10.7866 | -87.3408906883 | 12.35 | 17.1125 | 1.14 | 1326009 | 3.4018997 | CS |
| 156 | -18.4366 | -92.183 | 20 | 31.5 | 1.14 | 660991 | 6.22745373 | CS |
| 260 | -18.4366 | -92.183 | 20 | 31.5 | 1.14 | 660991 | 6.22745373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 1.55 | -0.06 | -3.73 | 1.58 | 1.59 | 1.525 | 23915 |
| 1740094200 | 1.61 | -0.02 | -1.23 | 1.65 | 1.68 | 1.5799 | 28137 |
| 1740007800 | 1.6299999 | 0.06 | 3.82 | 1.57 | 1.75 | 1.55 | 68924 |
| 1739921400 | 1.57 | -0.14 | -7.92 | 1.69 | 1.7 | 1.54 | 52114 |
| 1739575800 | 1.705 | -0.02 | -0.87 | 1.71 | 1.72 | 1.67 | 59676 |
| 1739489400 | 1.72 | 0.19 | 12.42 | 1.53 | 1.75 | 1.53 | 245890 |
| 1739403000 | 1.53 | 0.08 | 5.52 | 1.45 | 1.53 | 1.44 | 45082 |
| 1739316600 | 1.45 | 0.02 | 1.40 | 1.43 | 1.53 | 1.4005 | 81988 |
| 1739230200 | 1.43 | 0.01 | 0.70 | 1.46 | 1.46 | 1.4101 | 43450 |
| 1738971000 | 1.42 | -0.06 | -4.05 | 1.5 | 1.5 | 1.42 | 44183 |
| 1738884600 | 1.48 | 0.05 | 3.50 | 1.49 | 1.52 | 1.45 | 170751 |
| 1738798200 | 1.43 | 0.02 | 1.42 | 1.4 | 1.4899 | 1.35 | 197593 |
| 1738711800 | 1.41 | 0.21 | 17.50 | 1.19 | 1.54 | 1.1702 | 859872 |
| 1738625400 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1.15 | 98316 |
| 1738366200 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3 | 1.24 | 87989 |
| 1738279800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.24 | 83516 |
| 1738193400 | 1.27 | -0.02 | -1.55 | 1.27 | 1.28 | 1.24 | 58317 |
| 1738107000 | 1.29 | -0.05 | -3.73 | 1.35 | 1.3781 | 1.2549999 | 73214 |
| 1738020600 | 1.34 | -0.12 | -8.22 | 1.44 | 1.44 | 1.34 | 83279 |
| 1737761400 | 1.46 | 0.02 | 1.39 | 1.4 | 1.47 | 1.3799999 | 257399 |
| 1737675000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737588600 | 1.44 | -0.07 | -4.64 | 1.52 | 1.54 | 1.42 | 50292 |
| 1737502200 | 1.51 | 0.03 | 2.03 | 1.5 | 1.54 | 1.48 | 47473 |
| 1737156600 | 1.48 | 0.05 | 3.50 | 1.43 | 1.5 | 1.4 | 96633 |
| 1737070200 | 1.43 | -0.08 | -5.30 | 1.52 | 1.55 | 1.42 | 105376 |
| 1736983800 | 1.51 | -0.4 | -20.94 | 1.62 | 1.65 | 1.5 | 270100 |
| 1736897400 | 1.91 | 0.41 | 27.33 | 1.51 | 2.0299999 | 1.45 | 3009295 |
| 1736811000 | 1.5 | 0.05 | 3.45 | 1.47 | 1.5 | 1.42 | 28951 |
| 1736551800 | 1.45 | -0.02 | -1.36 | 1.44 | 1.5167 | 1.43 | 38068 |
| 1736379000 | 1.47 | -0.15 | -9.26 | 1.62 | 1.62 | 1.4293 | 120892 |
| 1736292600 | 1.62 | -0.11 | -6.36 | 1.7 | 1.72 | 1.62 | 116130 |
| 1736206200 | 1.73 | 0.14 | 8.81 | 1.6 | 1.7896 | 1.6 | 171052 |
| 1735947000 | 1.59 | -0.06 | -3.64 | 1.66 | 1.72 | 1.5801 | 115712 |
| 1735860600 | 1.65 | -0.1 | -5.71 | 1.73 | 1.75 | 1.62 | 163534 |
| 1735687800 | 1.75 | 0.25 | 16.67 | 1.54 | 1.7699 | 1.5 | 519183 |
| 1735601400 | 1.5 | 0.03 | 2.04 | 1.48 | 1.53 | 1.44 | 161052 |
| 1735342200 | 1.47 | -0.11 | -6.96 | 1.5 | 1.59 | 1.41 | 291532 |
| 1735255800 | 1.58 | -0.18 | -10.23 | 1.4 | 1.6399999 | 1.4 | 896051 |
| 1735077840 | 1.76 | 0.46 | 35.38 | 1.53 | 2.08 | 1.47 | 6857953 |
| 1734996600 | 1.3 | 0.16 | 14.04 | 1.15 | 1.3288 | 1.15 | 10069419 |
| 1734737400 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1399999 | 48537 |
| 1734651000 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1399999 | 43406 |
| 1734564600 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.15 | 35360 |
| 1734478200 | 1.19 | 0.02 | 1.71 | 1.2 | 1.2 | 1.15 | 36375 |
| 1734391800 | 1.17 | -0.01 | -0.85 | 1.18 | 1.21 | 1.15 | 73758 |
| 1734132600 | 1.18 | -0.01 | -0.84 | 1.17 | 1.21 | 1.1399999 | 50114 |
| 1734046200 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.2 | 1.1399999 | 24444 |
| 1733959800 | 1.1399999 | -0.15 | -11.63 | 1.23 | 1.28 | 1.1399999 | 141523 |
| 1733873400 | 1.29 | -0.01 | -0.77 | 1.29 | 1.34 | 1.2801 | 69111 |
| 1733787000 | 1.3 | 0.03 | 2.36 | 1.27 | 1.33 | 1.2549999 | 77873 |
| 1733527800 | 1.27 | -0.02 | -1.55 | 1.27 | 1.3093999 | 1.25 | 82521 |
| 1733441400 | 1.29 | -0.05 | -3.73 | 1.29 | 1.33 | 1.23 | 767283 |
| 1733355000 | 1.34 | 0.04 | 3.08 | 1.36 | 1.36 | 1.3 | 22821 |
| 1733268600 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.3799999 | 1.3 | 80028 |
| 1733182200 | 1.3799999 | -0.06 | -4.17 | 1.32 | 1.41 | 1.32 | 47131 |
| 1732917840 | 1.44 | 0.1 | 7.46 | 1.37 | 1.46 | 1.36 | 61543 |
| 1732750200 | 1.34 | 0.06 | 4.69 | 1.29 | 1.3939999 | 1.29 | 90159 |
| 1732663800 | 1.28 | -0.02 | -1.54 | 1.28 | 1.298 | 1.26 | 38231 |
| 1732577400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.32 | 1.26 | 72564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
