5 DAY PERFORMANCE
-7.04%
1 MONTH PERFORMANCE
+15.79%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
-10.81%
YEAR-TO-DATE PERFORMANCE
-24.57%
1 YEAR PERFORMANCE
-86.88%
Theriva Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.29 | 27,638 | $1.82 M |
| 04/29/2025 | $1.41 | $1.41 (0%) | $1.42 | $1.37 | 3,910 | $1.90 M |
| 04/28/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 12,461 | $1.90 M |
| 04/25/2025 | $1.44 | $1.42 (-1.39%) | $1.50 | $1.41 | 41,119 | $1.91 M |
| 04/24/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.35 | 12,600 | $1.90 M |
| 04/23/2025 | $1.38 | $1.43 (3.62%) | $1.43 | $1.28 | 10,839 | $1.93 M |
| 04/22/2025 | $1.36 | $1.40 (2.94%) | $1.47 | $1.30 | 17,000 | $1.89 M |
| 04/21/2025 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.28 | 17,102 | $1.77 M |
| 04/17/2025 | $1.26 | $1.36 (7.94%) | $1.36 | $1.25 | 12,448 | $1.83 M |
| 04/16/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.23 | 9,116 | $1.78 M |
| 04/15/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.32 | 36,035 | $1.85 M |
| 04/14/2025 | $1.16 | $1.45 (25%) | $1.46 | $1.15 | 69,500 | $1.95 M |
| 04/11/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.12 | 11,600 | $1.54 M |
| 04/10/2025 | $1.07 | $1.17 (9.35%) | $1.18 | $1.06 | 39,708 | $1.58 M |
| 04/09/2025 | $1.01 | $1.05 (3.96%) | $1.08 | $0.96 | 37,976 | $1.42 M |
| 04/08/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 16,948 | $1.43 M |
| 04/07/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 26,620 | $1.42 M |
| 04/04/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.05 | 27,807 | $1.46 M |
| 04/03/2025 | $1.09 | $1.18 (8.26%) | $1.18 | $1.07 | 10,900 | $1.59 M |
| 04/02/2025 | $1.13 | $1.18 (4.42%) | $1.21 | $1.13 | 18,800 | $1.59 M |
| 04/01/2025 | $1.11 | $1.12 (0.9%) | $1.18 | $1.08 | 15,737 | $1.51 M |
| 03/31/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 19,100 | $1.48 M |
| 03/28/2025 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.13 | 28,423 | $1.54 M |
| 03/27/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.19 | 6,718 | $1.63 M |
| 03/26/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 6,324 | $1.62 M |
| 03/25/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.17 | 14,500 | $1.66 M |
| 03/24/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.10 | 19,200 | $1.62 M |
| 03/21/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.18 | 23,447 | $1.64 M |
| 03/20/2025 | $1.17 | $1.20 (2.56%) | $1.20 | $1.15 | 15,516 | $1.62 M |
| 03/19/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.10 | 18,100 | $1.58 M |
| 03/18/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 13,661 | $1.60 M |
| 03/17/2025 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 25,800 | $1.60 M |
| 03/14/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.07 | 38,435 | $1.55 M |
| 03/13/2025 | $1.34 | $1.11 (-17.16%) | $1.36 | $1.03 | 109,204 | $1.50 M |
| 03/12/2025 | $1.31 | $1.34 (2.29%) | $1.37 | $1.31 | 4,652 | $1.81 M |
| 03/11/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.26 | 12,200 | $1.77 M |
| 03/10/2025 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.29 | 23,022 | $1.74 M |
| 03/07/2025 | $1.37 | $1.35 (-1.46%) | $1.44 | $1.30 | 38,200 | $1.82 M |
| 03/06/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.36 | 18,922 | $1.90 M |
| 03/05/2025 | $1.31 | $1.35 (3.05%) | $1.36 | $1.31 | 10,900 | $1.82 M |
| 03/04/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.28 | 33,130 | $1.75 M |
| 03/03/2025 | $1.44 | $1.33 (-7.64%) | $1.50 | $1.33 | 27,455 | $1.79 M |
| 02/28/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.36 | 35,300 | $1.94 M |
| 02/27/2025 | $1.39 | $1.40 (0.72%) | $1.41 | $1.36 | 21,841 | $1.89 M |
| 02/26/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.36 | 34,800 | $1.90 M |
| 02/25/2025 | $1.47 | $1.42 (-3.4%) | $1.52 | $1.42 | 38,500 | $1.91 M |
| 02/24/2025 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.46 | 23,800 | $2.05 M |
| 02/21/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.53 | 23,915 | $2.09 M |
| 02/20/2025 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.58 | 28,616 | $2.17 M |
| 02/19/2025 | $1.57 | $1.63 (3.82%) | $1.75 | $1.55 | 68,926 | $2.20 M |
| 02/18/2025 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.54 | 52,154 | $2.12 M |
| 02/14/2025 | $1.71 | $1.71 (0%) | $1.72 | $1.67 | 59,700 | $2.31 M |
| 02/13/2025 | $1.53 | $1.72 (12.42%) | $1.75 | $1.53 | 253,500 | $2.32 M |
| 02/12/2025 | $1.45 | $1.53 (5.52%) | $1.53 | $1.44 | 47,600 | $2.06 M |
| 02/11/2025 | $1.43 | $1.43 (0%) | $1.53 | $1.40 | 81,998 | $1.93 M |
| 02/10/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.41 | 43,812 | $1.93 M |
| 02/07/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 45,288 | $1.91 M |
| 02/06/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.45 | 171,644 | $2.00 M |
| 02/05/2025 | $1.40 | $1.43 (2.14%) | $1.49 | $1.35 | 213,400 | $1.93 M |
| 02/04/2025 | $1.19 | $1.41 (18.49%) | $1.54 | $1.17 | 872,048 | $1.90 M |
| 02/03/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.15 | 118,626 | $1.62 M |
| 01/31/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.24 | 88,000 | $1.71 M |
| 01/30/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.24 | 83,521 | $1.73 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.
