5 DAY PERFORMANCE
-4.66%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-64.17%
6 MONTH PERFORMANCE
-75.57%
YEAR-TO-DATE PERFORMANCE
-75.43%
1 YEAR PERFORMANCE
-92.97%
Theriva Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $0.42 | $0.44 (3.4%) | $0.44 | $0.42 | 90.53 K | $1.22 M |
| 06/23/2025 | $0.43 | $0.43 (-0.26%) | $0.44 | $0.43 | 192.64 K | $1.19 M |
| 06/20/2025 | $0.45 | $0.43 (-3.93%) | $0.47 | $0.43 | 207.21 K | $1.20 M |
| 06/18/2025 | $0.47 | $0.45 (-4.33%) | $0.47 | $0.45 | 216.93 K | $1.25 M |
| 06/17/2025 | $0.47 | $0.47 (-1.69%) | $0.47 | $0.45 | 145.45 K | $1.29 M |
| 06/16/2025 | $0.46 | $0.47 (1.96%) | $0.48 | $0.45 | 180.51 K | $1.30 M |
| 06/13/2025 | $0.48 | $0.48 (-0.48%) | $0.50 | $0.46 | 162.92 K | $1.33 M |
| 06/12/2025 | $0.52 | $0.50 (-3.68%) | $0.52 | $0.46 | 314.40 K | $1.39 M |
| 06/11/2025 | $0.49 | $0.53 (8.85%) | $0.55 | $0.48 | 560.90 K | $1.47 M |
| 06/10/2025 | $0.48 | $0.50 (3.6%) | $0.51 | $0.46 | 603.52 K | $1.38 M |
| 06/09/2025 | $0.45 | $0.48 (5.34%) | $0.49 | $0.45 | 485.80 K | $1.32 M |
| 06/06/2025 | $0.47 | $0.47 (0%) | $0.49 | $0.45 | 429.30 K | $1.31 M |
| 06/05/2025 | $0.46 | $0.47 (2.39%) | $0.49 | $0.44 | 433.52 K | $1.31 M |
| 06/04/2025 | $0.44 | $0.46 (4.09%) | $0.49 | $0.43 | 974.90 K | $1.27 M |
| 06/03/2025 | $0.53 | $0.47 (-11.87%) | $0.54 | $0.45 | 5.67 M | $1.31 M |
| 06/02/2025 | $0.48 | $0.49 (1.79%) | $0.49 | $0.45 | 20.14 M | $1.36 M |
| 05/30/2025 | $0.47 | $0.47 (-0.66%) | $0.47 | $0.44 | 234.20 K | $1.30 M |
| 05/29/2025 | $0.42 | $0.45 (7.62%) | $0.47 | $0.41 | 604.94 K | $1.26 M |
| 05/28/2025 | $0.43 | $0.43 (-0.44%) | $0.43 | $0.40 | 390.30 K | $1.19 M |
| 05/27/2025 | $0.46 | $0.43 (-6.52%) | $0.46 | $0.42 | 463.74 K | $1.20 M |
| 05/23/2025 | $0.46 | $0.46 (-1.17%) | $0.46 | $0.43 | 153.05 K | $1.27 M |
| 05/22/2025 | $0.46 | $0.46 (1.71%) | $0.47 | $0.42 | 225.60 K | $1.29 M |
| 05/21/2025 | $0.44 | $0.46 (4.45%) | $0.47 | $0.44 | 227.90 K | $1.28 M |
| 05/20/2025 | $0.52 | $0.44 (-16.48%) | $0.53 | $0.41 | 796.90 K | $1.21 M |
| 05/19/2025 | $0.57 | $0.53 (-7.89%) | $0.57 | $0.50 | 488.80 K | $1.46 M |
| 05/16/2025 | $0.53 | $0.56 (6.44%) | $0.56 | $0.53 | 261.60 K | $1.55 M |
| 05/15/2025 | $0.58 | $0.54 (-5.9%) | $0.58 | $0.51 | 670.23 K | $1.51 M |
| 05/14/2025 | $0.58 | $0.57 (-1.36%) | $0.59 | $0.55 | 606.55 K | $1.58 M |
| 05/13/2025 | $0.51 | $0.56 (9.8%) | $0.62 | $0.51 | 1.13 M | $1.56 M |
| 05/12/2025 | $0.54 | $0.52 (-3.6%) | $0.56 | $0.50 | 700.50 K | $1.44 M |
| 05/09/2025 | $0.63 | $0.53 (-15.92%) | $0.66 | $0.47 | 1.42 M | $714.37 K |
| 05/08/2025 | $0.73 | $0.64 (-12.02%) | $0.73 | $0.62 | 1.88 M | $867.11 K |
| 05/07/2025 | $1.22 | $0.81 (-33.61%) | $1.45 | $0.74 | 46.03 M | $1.09 M |
| 05/06/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.33 | 10.70 K | $1.83 M |
| 05/05/2025 | $1.38 | $1.40 (1.45%) | $1.47 | $1.32 | 22.42 K | $1.89 M |
| 05/02/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.34 | 19.00 K | $1.86 M |
| 05/01/2025 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 23.30 K | $1.89 M |
| 04/30/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.29 | 27.64 K | $1.82 M |
| 04/29/2025 | $1.41 | $1.41 (0%) | $1.42 | $1.37 | 3.91 K | $1.90 M |
| 04/28/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 12.46 K | $1.90 M |
| 04/25/2025 | $1.44 | $1.42 (-1.39%) | $1.50 | $1.41 | 41.12 K | $1.91 M |
| 04/24/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.35 | 12.60 K | $1.90 M |
| 04/23/2025 | $1.38 | $1.43 (3.62%) | $1.43 | $1.28 | 10.84 K | $1.93 M |
| 04/22/2025 | $1.36 | $1.40 (2.94%) | $1.47 | $1.30 | 17.00 K | $1.89 M |
| 04/21/2025 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.28 | 17.10 K | $1.77 M |
| 04/17/2025 | $1.26 | $1.36 (7.94%) | $1.36 | $1.25 | 12.45 K | $1.83 M |
| 04/16/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.23 | 9.12 K | $1.78 M |
| 04/15/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.32 | 36.04 K | $1.85 M |
| 04/14/2025 | $1.16 | $1.45 (25%) | $1.46 | $1.15 | 69.50 K | $1.95 M |
| 04/11/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.12 | 11.60 K | $1.54 M |
| 04/10/2025 | $1.07 | $1.17 (9.35%) | $1.18 | $1.06 | 39.71 K | $1.58 M |
| 04/09/2025 | $1.01 | $1.05 (3.96%) | $1.08 | $0.96 | 37.98 K | $1.42 M |
| 04/08/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 16.95 K | $1.43 M |
| 04/07/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 26.62 K | $1.42 M |
| 04/04/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.05 | 27.81 K | $1.46 M |
| 04/03/2025 | $1.09 | $1.18 (8.26%) | $1.18 | $1.07 | 10.90 K | $1.59 M |
| 04/02/2025 | $1.13 | $1.18 (4.42%) | $1.21 | $1.13 | 18.80 K | $1.59 M |
| 04/01/2025 | $1.11 | $1.12 (0.9%) | $1.18 | $1.08 | 15.74 K | $1.51 M |
| 03/31/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 19.10 K | $1.48 M |
| 03/28/2025 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.13 | 28.42 K | $1.54 M |
| 03/27/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.19 | 6.72 K | $1.63 M |
| 03/26/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 6.32 K | $1.62 M |
| 03/25/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.17 | 14.50 K | $1.66 M |
| 03/24/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.10 | 19.20 K | $1.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
