Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Theriva Biologi (TOVX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.214 0.22 0.1954 0.2173 75,403
12th Dec 2025 (Fri) 0.2257 0.2306 0.215 0.2173 39,978
11th Dec 2025 (Thu) 0.2285 0.235 0.2211 0.2326 107,144
10th Dec 2025 (Wed) 0.219 0.2317 0.219 0.2215 15,284
9th Dec 2025 (Tue) 0.22 0.224 0.2102 0.223 52,675
8th Dec 2025 (Mon) 0.2249 0.2305 0.2129 0.2212 88,217
5th Dec 2025 (Fri) 0.2364 0.25 0.2108 0.2255 131,868
4th Dec 2025 (Thu) 0.1998 0.2489 0.199 0.2416 224,934
3rd Dec 2025 (Wed) 0.2048 0.2087 0.1986 0.2001 142,331
2nd Dec 2025 (Tue) 0.2269 0.2299 0.20 0.2059 139,141
1st Dec 2025 (Mon) 0.2664 0.2665 0.215 0.2189 184,890
28th Nov 2025 (Fri) 0.2654 0.2731 0.2601 0.2699 35,946
27th Nov 2025 (Thu) 0.2304 0.2597 0.2304 0.2574 128,657
26th Nov 2025 (Wed) 0.2304 0.2597 0.2304 0.2574 131,367
25th Nov 2025 (Tue) 0.2267 0.245 0.2267 0.2388 73,043
24th Nov 2025 (Mon) 0.2143 0.2441 0.2101 0.2309 104,825
21st Nov 2025 (Fri) 0.2093 0.218 0.2057 0.216 45,196
20th Nov 2025 (Thu) 0.23 0.23 0.2281 0.2303 7,471
19th Nov 2025 (Wed) 0.249 0.2522 0.2276 0.2303 24,979
18th Nov 2025 (Tue) 0.235 0.2532 0.22 0.2506 30,329
17th Nov 2025 (Mon) 0.2692 0.2692 0.2301 0.2374 65,103
14th Nov 2025 (Fri) 0.2698 0.2807 0.263 0.2713 19,357
13th Nov 2025 (Thu) 0.285 0.2875 0.2681 0.275 35,800
12th Nov 2025 (Wed) 0.2934 0.3011 0.28 0.298 55,791
11th Nov 2025 (Tue) 0.28 0.2825 0.27 0.2758 26,130
10th Nov 2025 (Mon) 0.2789 0.2914 0.2769 0.291 101,819
7th Nov 2025 (Fri) 0.271 0.2772 0.2631 0.2772 39,775
6th Nov 2025 (Thu) 0.2949 0.2949 0.2642 0.2733 181,467
5th Nov 2025 (Wed) 0.2989 0.2989 0.29 0.2961 39,730
4th Nov 2025 (Tue) 0.3043 0.325 0.3043 0.325 0
3rd Nov 2025 (Mon) 0.3043 0.3308 0.3003 0.325 120,135
31st Oct 2025 (Fri) 0.3188 0.3188 0.3006 0.3124 145,685
30th Oct 2025 (Thu) 0.2981 0.3516 0.291 0.324 960,778
29th Oct 2025 (Wed) 0.323 0.323 0.2981 0.31 383,141
28th Oct 2025 (Tue) 0.3184 0.3561 0.3126 0.3313 486,752
27th Oct 2025 (Mon) 0.339 0.345 0.302 0.3276 427,666
24th Oct 2025 (Fri) 0.4361 0.85 0.3417 0.345 30,174,674
23rd Oct 2025 (Thu) 0.2905 0.3496 0.2905 0.342 290,361
22nd Oct 2025 (Wed) 0.2918 0.314 0.2843 0.292 151,454
21st Oct 2025 (Tue) 0.32 0.32 0.2873 0.2997 224,201
20th Oct 2025 (Mon) 0.3919 0.3919 0.32 0.333 515,133
17th Oct 2025 (Fri) 0.4306 0.434 0.40 0.4211 306,463
16th Oct 2025 (Thu) 0.4664 0.4849 0.3863 0.4311 956,748
15th Oct 2025 (Wed) 0.4401 0.863 0.4401 0.84 9,656,479
FTSE 100 Latest
Value9,751.31
Change102.28