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
18th Jul 2025 (Fri) 0.484 0.4961 0.48 0.483 1,313
17th Jul 2025 (Thu) 0.489 0.489 0.47 0.477 5,914
16th Jul 2025 (Wed) 0.4599 0.4699 0.4599 0.466 2,013
15th Jul 2025 (Tue) 0.4953 0.5148 0.4508 0.4694 12,181
14th Jul 2025 (Mon) 0.505 0.505 0.48 0.497 6,549
11th Jul 2025 (Fri) 0.4706 0.5067 0.4706 0.502 11,589
10th Jul 2025 (Thu) 0.464 0.47 0.464 0.4701 4,137
9th Jul 2025 (Wed) 0.47 0.4798 0.47 0.4702 3,203
8th Jul 2025 (Tue) 0.4346 0.4699 0.4346 0.464 20,969
7th Jul 2025 (Mon) 0.4285 0.4317 0.425 0.4301 5,819
4th Jul 2025 (Fri) 0.442 0.45 0.442 0.443 4,713
3rd Jul 2025 (Thu) 0.442 0.45 0.442 0.443 4,713
2nd Jul 2025 (Wed) 0.4436 0.4547 0.4436 0.45 4,626
1st Jul 2025 (Tue) 0.4283 0.448 0.4257 0.438 7,140
30th Jun 2025 (Mon) 0.4298 0.44 0.425 0.4338 14,953
27th Jun 2025 (Fri) 0.4422 0.45 0.43 0.43 3,430
26th Jun 2025 (Thu) 0.43 0.44 0.4278 0.4402 5,999
25th Jun 2025 (Wed) 0.44 0.44 0.44 0.4301 1,629
24th Jun 2025 (Tue) 0.4235 0.4389 0.4235 0.438 8,697
23rd Jun 2025 (Mon) 0.43 0.438 0.43 0.429 14,968
20th Jun 2025 (Fri) 0.45 0.464 0.45 0.4323 7,346
19th Jun 2025 (Thu) 0.461 0.47 0.4527 0.451 13,910
18th Jun 2025 (Wed) 0.461 0.47 0.4527 0.451 13,910
17th Jun 2025 (Tue) 0.4608 0.4748 0.45 0.465 16,592
16th Jun 2025 (Mon) 0.4663 0.4782 0.4555 0.4671 13,839
13th Jun 2025 (Fri) 0.475 0.495 0.461 0.4797 13,037
12th Jun 2025 (Thu) 0.5025 0.5049 0.4636 0.4996 21,330
11th Jun 2025 (Wed) 0.4805 0.5418 0.48 0.53 33,855
10th Jun 2025 (Tue) 0.4561 0.5078 0.4561 0.495 38,074
9th Jun 2025 (Mon) 0.455 0.49 0.4505 0.4757 42,615
6th Jun 2025 (Fri) 0.453 0.488 0.4525 0.47 45,271
5th Jun 2025 (Thu) 0.45 0.48 0.44 0.471 22,011
4th Jun 2025 (Wed) 0.44 0.48 0.4285 0.458 91,016
3rd Jun 2025 (Tue) 0.538 0.538 0.4501 0.47 703,144
2nd Jun 2025 (Mon) 0.4753 0.487 0.4546 0.4886 1,193,747
30th May 2025 (Fri) 0.46 0.465 0.4489 0.4669 6,537
29th May 2025 (Thu) 0.42 0.4682 0.41 0.452 34,558
28th May 2025 (Wed) 0.4262 0.43 0.41 0.4163 61,417
27th May 2025 (Tue) 0.4435 0.4454 0.42 0.4255 34,605
26th May 2025 (Mon) 0.455 0.455 0.455 0.455 0
24th May 2025 (Sat) 0.44 0.44 0.44 0.455 6,215
23rd May 2025 (Fri) 0.44 0.44 0.44 0.44 6,215
22nd May 2025 (Thu) 0.45 0.45 0.45 0.45 19,611
21st May 2025 (Wed) 0.4362 0.4362 0.4362 0.4362 10,762
20th May 2025 (Tue) 0.52 0.52 0.4121 0.424 62,665
19th May 2025 (Mon) 0.5371 0.5371 0.5001 0.5245 31,635
FTSE 100 Latest
Value8,992.12
Change19.48