5 DAY PERFORMANCE
-20.35%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-28.32%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-14.45%
1 YEAR PERFORMANCE
-54.43%
Theriva Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.24 | $0.23 (-1.79%) | $0.24 | $0.23 | 311.13 K | $10.85 M |
| 09/18/2026 | $0.24 | $0.23 (-3.15%) | $0.24 | $0.23 | 198.59 K | $10.72 M |
| 09/17/2026 | $0.24 | $0.24 (2.89%) | $0.24 | $0.23 | 547.04 K | $11.11 M |
| 09/16/2026 | $0.23 | $0.23 (-1.74%) | $0.23 | $0.23 | 472.31 K | $10.37 M |
| 09/15/2026 | $0.24 | $0.23 (-5.02%) | $0.24 | $0.22 | 548.44 K | $10.33 M |
| 09/14/2026 | $0.24 | $0.24 (-3.05%) | $0.24 | $0.24 | 779.83 K | $10.81 M |
| 09/11/2026 | $0.25 | $0.25 (0.73%) | $0.25 | $0.24 | 344.42 K | $11.36 M |
| 09/10/2026 | $0.24 | $0.24 (-0.78%) | $0.25 | $0.24 | 357.98 K | $11.14 M |
| 09/09/2026 | $0.25 | $0.25 (-0.95%) | $0.25 | $0.24 | 416.00 K | $11.43 M |
| 09/08/2026 | $0.25 | $0.25 (0.65%) | $0.25 | $0.25 | 377.58 K | $11.34 M |
| 09/04/2026 | $0.26 | $0.25 (-2.69%) | $0.26 | $0.25 | 431.52 K | $11.61 M |
| 09/03/2026 | $0.25 | $0.25 (0.68%) | $0.26 | $0.24 | 889.26 K | $11.61 M |
| 09/02/2026 | $0.25 | $0.25 (0.04%) | $0.26 | $0.25 | 419.30 K | $11.39 M |
| 09/01/2026 | $0.26 | $0.25 (-3.15%) | $0.26 | $0.24 | 516.31 K | $11.43 M |
| 08/31/2026 | $0.24 | $0.25 (3.01%) | $0.26 | $0.24 | 300.13 K | $11.47 M |
| 08/28/2026 | $0.25 | $0.25 (-2.82%) | $0.26 | $0.24 | 564.41 K | $11.25 M |
| 08/27/2026 | $0.24 | $0.25 (3.82%) | $0.26 | $0.24 | 1.54 M | $11.59 M |
| 08/26/2026 | $0.24 | $0.24 (1.93%) | $0.25 | $0.24 | 438.40 K | $11.16 M |
| 08/25/2026 | $0.25 | $0.24 (-3.14%) | $0.25 | $0.24 | 378.53 K | $10.90 M |
| 08/24/2026 | $0.24 | $0.24 (-0.55%) | $0.24 | $0.23 | 365.72 K | $10.79 M |
| 08/21/2026 | $0.24 | $0.24 (-0.84%) | $0.25 | $0.23 | 521.67 K | $10.78 M |
| 08/20/2026 | $0.23 | $0.23 (-0.78%) | $0.24 | $0.23 | 413.28 K | $10.56 M |
| 08/19/2026 | $0.22 | $0.23 (0.45%) | $0.24 | $0.22 | 807.53 K | $10.34 M |
| 08/18/2026 | $0.23 | $0.23 (-3.92%) | $0.23 | $0.22 | 463.29 K | $10.35 M |
| 08/17/2026 | $0.24 | $0.24 (0.68%) | $0.24 | $0.22 | 556.53 K | $10.90 M |
| 08/14/2026 | $0.24 | $0.23 (-2.98%) | $0.24 | $0.22 | 560.03 K | $10.46 M |
| 08/13/2026 | $0.24 | $0.23 (-5.43%) | $0.25 | $0.23 | 922.90 K | $10.56 M |
| 08/12/2026 | $0.23 | $0.24 (5.31%) | $0.24 | $0.23 | 895.11 K | $11.01 M |
| 08/11/2026 | $0.22 | $0.23 (2.63%) | $0.24 | $0.22 | 417.54 K | $10.56 M |
| 08/10/2026 | $0.22 | $0.23 (3.08%) | $0.23 | $0.22 | 471.90 K | $10.60 M |
| 08/07/2026 | $0.23 | $0.22 (-2.08%) | $0.23 | $0.22 | 305.81 K | $9.60 M |
| 08/06/2026 | $0.23 | $0.22 (-1.06%) | $0.23 | $0.22 | 446.21 K | $8.80 M |
| 08/05/2026 | $0.23 | $0.23 (-3.18%) | $0.23 | $0.23 | 212.00 K | $8.81 M |
| 08/04/2026 | $0.22 | $0.23 (2.15%) | $0.24 | $0.22 | 726.01 K | $8.94 M |
| 08/03/2026 | $0.22 | $0.22 (3.58%) | $0.23 | $0.21 | 331.33 K | $8.71 M |
| 07/31/2026 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 596.30 K | $8.22 M |
| 07/30/2026 | $0.22 | $0.21 (-3.18%) | $0.22 | $0.21 | 824.70 K | $8.22 M |
| 07/29/2026 | $0.21 | $0.22 (6.31%) | $0.22 | $0.20 | 459.04 K | $8.57 M |
| 07/28/2026 | $0.21 | $0.21 (0.73%) | $0.21 | $0.20 | 396.34 K | $8.35 M |
| 07/27/2026 | $0.22 | $0.21 (-4.48%) | $0.23 | $0.21 | 479.63 K | $8.33 M |
| 07/24/2026 | $0.21 | $0.22 (3.82%) | $0.23 | $0.21 | 707.31 K | $8.72 M |
| 07/23/2026 | $0.23 | $0.22 (-3.56%) | $0.23 | $0.20 | 634.90 K | $8.49 M |
| 07/22/2026 | $0.24 | $0.23 (-4.16%) | $0.24 | $0.23 | 357.90 K | $8.93 M |
| 07/21/2026 | $0.23 | $0.23 (1.91%) | $0.24 | $0.23 | 531.80 K | $9.00 M |
| 07/20/2026 | $0.24 | $0.23 (-6.15%) | $0.24 | $0.23 | 360.80 K | $8.96 M |
| 07/17/2026 | $0.23 | $0.24 (5.47%) | $0.24 | $0.23 | 341.52 K | $9.43 M |
| 07/16/2026 | $0.24 | $0.23 (-4.63%) | $0.24 | $0.23 | 321.34 K | $8.94 M |
| 07/15/2026 | $0.25 | $0.24 (-3.61%) | $0.25 | $0.23 | 572.64 K | $9.51 M |
| 07/14/2026 | $0.23 | $0.24 (5.77%) | $0.25 | $0.23 | 982.70 K | $9.40 M |
| 07/13/2026 | $0.23 | $0.23 (1.3%) | $0.24 | $0.23 | 487.10 K | $9.16 M |
| 07/10/2026 | $0.23 | $0.24 (5.22%) | $0.24 | $0.22 | 1.19 M | $9.47 M |
| 07/09/2026 | $0.23 | $0.23 (0.04%) | $0.23 | $0.22 | 781.92 K | $9.18 M |
| 07/08/2026 | $0.23 | $0.24 (3.39%) | $0.24 | $0.22 | 1.59 M | $9.31 M |
| 07/07/2026 | $0.30 | $0.24 (-21.45%) | $0.30 | $0.23 | 37.60 M | $9.21 M |
| 07/06/2026 | $0.24 | $0.25 (4.02%) | $0.25 | $0.24 | 529.74 K | $9.91 M |
| 07/02/2026 | $0.26 | $0.25 (-1.57%) | $0.26 | $0.25 | 718.97 K | $9.82 M |
| 07/01/2026 | $0.25 | $0.25 (-0.16%) | $0.26 | $0.25 | 548.23 K | $9.81 M |
| 06/30/2026 | $0.25 | $0.25 (-1.73%) | $0.26 | $0.25 | 513.41 K | $9.79 M |
| 06/29/2026 | $0.25 | $0.26 (5.39%) | $0.26 | $0.25 | 1.17 M | $10.17 M |
| 06/26/2026 | $0.24 | $0.25 (4.21%) | $0.25 | $0.24 | 596.60 K | $9.78 M |
| 06/25/2026 | $0.25 | $0.24 (-4.02%) | $0.25 | $0.24 | 1.04 M | $9.35 M |
| 06/24/2026 | $0.25 | $0.24 (-2.92%) | $0.25 | $0.24 | 863.72 K | $9.35 M |
| 06/23/2026 | $0.24 | $0.25 (5.42%) | $0.25 | $0.24 | 606.44 K | $9.90 M |
| 06/22/2026 | $0.25 | $0.25 (-0.71%) | $0.26 | $0.24 | 1.17 M | $9.90 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.
