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
19th Sep 2025 (Fri) 0.4179 0.4189 0.3952 0.395 11,284
18th Sep 2025 (Thu) 0.4171 0.4303 0.4111 0.4131 3,026
17th Sep 2025 (Wed) 0.4379 0.4379 0.4114 0.4144 16,860
16th Sep 2025 (Tue) 0.4101 0.4151 0.4101 0.417 3,718
15th Sep 2025 (Mon) 0.4269 0.4269 0.4017 0.4143 5,425
12th Sep 2025 (Fri) 0.4201 0.4301 0.4128 0.4153 13,485
11th Sep 2025 (Thu) 0.4255 0.4272 0.42 0.4206 12,112
10th Sep 2025 (Wed) 0.3961 0.415 0.3961 0.412 6,342
9th Sep 2025 (Tue) 0.391 0.3946 0.3884 0.4003 422
8th Sep 2025 (Mon) 0.3852 0.3911 0.3787 0.3877 6,779
5th Sep 2025 (Fri) 0.396 0.4049 0.3897 0.4047 3,835
4th Sep 2025 (Thu) 0.4103 0.4103 0.3868 0.3902 18,716
3rd Sep 2025 (Wed) 0.4002 0.441 0.395 0.43 76,913
2nd Sep 2025 (Tue) 0.4068 0.4068 0.398 0.4078 7,127
1st Sep 2025 (Mon) 0.4026 0.4127 0.3998 0.41 7,822
29th Aug 2025 (Fri) 0.4026 0.4127 0.3998 0.41 7,822
28th Aug 2025 (Thu) 0.4155 0.418 0.41 0.4138 7,996
27th Aug 2025 (Wed) 0.4201 0.4302 0.417 0.4192 3,386
26th Aug 2025 (Tue) 0.4171 0.4391 0.401 0.4196 35,043
25th Aug 2025 (Mon) 0.4124 0.4304 0.4124 0.4291 5,632
22nd Aug 2025 (Fri) 0.433 0.433 0.4241 0.4285 4,511
21st Aug 2025 (Thu) 0.4345 0.4345 0.4233 0.4295 5,455
20th Aug 2025 (Wed) 0.405 0.4609 0.405 0.441 65,792
19th Aug 2025 (Tue) 0.4206 0.4239 0.4015 0.426 41,771
18th Aug 2025 (Mon) 0.425 0.446 0.4175 0.44 113,019
15th Aug 2025 (Fri) 0.441 0.54 0.4343 0.463 614,552
14th Aug 2025 (Thu) 0.42 0.4356 0.4185 0.435 3,810
13th Aug 2025 (Wed) 0.414 0.4483 0.414 0.4378 9,048
12th Aug 2025 (Tue) 0.42 0.43 0.4005 0.4297 29,977
11th Aug 2025 (Mon) 0.3744 0.42 0.3714 0.423 26,951
8th Aug 2025 (Fri) 0.3813 0.3813 0.3654 0.371 20,171
7th Aug 2025 (Thu) 0.3966 0.3966 0.3828 0.39 13,245
6th Aug 2025 (Wed) 0.40 0.40 0.3902 0.3903 13,971
5th Aug 2025 (Tue) 0.404 0.4063 0.393 0.407 12,967
4th Aug 2025 (Mon) 0.425 0.4271 0.41 0.4239 39,562
1st Aug 2025 (Fri) 0.451 0.479 0.4142 0.4331 91,881
31st Jul 2025 (Thu) 0.4226 0.489 0.4226 0.4462 161,828
30th Jul 2025 (Wed) 0.44 0.44 0.42 0.4264 15,117
29th Jul 2025 (Tue) 0.48 0.48 0.4399 0.441 14,178
28th Jul 2025 (Mon) 0.5003 0.5003 0.48 0.482 19,425
25th Jul 2025 (Fri) 0.4846 0.4998 0.4846 0.50 5,534
24th Jul 2025 (Thu) 0.495 0.495 0.485 0.4939 3,401
23rd Jul 2025 (Wed) 0.4937 0.51 0.4906 0.508 23,902
22nd Jul 2025 (Tue) 0.4854 0.494 0.471 0.4939 9,271
21st Jul 2025 (Mon) 0.50 0.506 0.4706 0.4824 8,068
FTSE 100 Latest
Value9,216.67
Change-11.44