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
20th May 2026 (Wed) 0.2616 0.3114 0.2616 0.30 23,620
19th May 2026 (Tue) 0.28 0.28 0.265 0.2669 34,769
18th May 2026 (Mon) 0.2829 0.306 0.2829 0.2951 7,256
15th May 2026 (Fri) 0.3137 0.3138 0.2817 0.291 16,477
14th May 2026 (Thu) 0.3251 0.3251 0.3207 0.321 26,433
13th May 2026 (Wed) 0.3246 0.3321 0.3245 0.33 36,335
12th May 2026 (Tue) 0.3342 0.3379 0.3334 0.3219 10,826
11th May 2026 (Mon) 0.3377 0.3378 0.3335 0.341 66,299
8th May 2026 (Fri) 0.3471 0.3563 0.3442 0.354 21,240
7th May 2026 (Thu) 0.36 0.3605 0.3489 0.36 28,396
6th May 2026 (Wed) 0.3655 0.3716 0.3629 0.382 46,175
5th May 2026 (Tue) 0.3703 0.3724 0.3661 0.3801 39,349
4th May 2026 (Mon) 0.3725 0.3771 0.3575 0.3797 119,519
1st May 2026 (Fri) 0.3676 0.3899 0.3602 0.3896 455,045
30th Apr 2026 (Thu) 0.3324 0.3548 0.329 0.3586 69,015
29th Apr 2026 (Wed) 0.3515 0.3546 0.3257 0.33 33,954
28th Apr 2026 (Tue) 0.3497 0.35 0.341 0.3574 68,169
27th Apr 2026 (Mon) 0.3699 0.3699 0.3341 0.3537 220,072
24th Apr 2026 (Fri) 0.3776 0.40 0.3638 0.381 177,238
23rd Apr 2026 (Thu) 0.354 0.3948 0.3454 0.381 414,018
22nd Apr 2026 (Wed) 0.3211 0.3857 0.307 0.3731 796,297
21st Apr 2026 (Tue) 0.337 0.3638 0.3009 0.3387 1,875,842
20th Apr 2026 (Mon) 0.4398 0.492 0.4014 0.41 57,243,824
17th Apr 2026 (Fri) 0.252 0.2571 0.2475 0.2572 6,149,468
16th Apr 2026 (Thu) 0.2557 0.267 0.2457 0.2523 94,085
15th Apr 2026 (Wed) 0.2471 0.2574 0.2471 0.2551 52,220
14th Apr 2026 (Tue) 0.2647 0.2647 0.242 0.241 96,195
13th Apr 2026 (Mon) 0.225 0.2601 0.2242 0.2531 148,946
10th Apr 2026 (Fri) 0.2404 0.2512 0.23 0.2306 61,730
9th Apr 2026 (Thu) 0.2781 0.2781 0.2394 0.2572 184,778
8th Apr 2026 (Wed) 0.2575 0.309 0.255 0.297 692,129
7th Apr 2026 (Tue) 0.2442 0.262 0.243 0.2495 201,918
6th Apr 2026 (Mon) 0.2328 0.264 0.2328 0.2485 339,027
3rd Apr 2026 (Fri) 0.22 0.2289 0.2174 0.2299 123,789
2nd Apr 2026 (Thu) 0.22 0.2289 0.2174 0.2299 123,789
1st Apr 2026 (Wed) 0.1975 0.2433 0.1935 0.2266 843,680
31st Mar 2026 (Tue) 0.19 0.198 0.1889 0.1958 56,615
30th Mar 2026 (Mon) 0.201 0.201 0.1813 0.1852 80,602
27th Mar 2026 (Fri) 0.216 0.22 0.2007 0.2023 125,169
26th Mar 2026 (Thu) 0.2196 0.2226 0.2107 0.2238 216,664
25th Mar 2026 (Wed) 0.2132 0.235 0.2065 0.2232 377,647
24th Mar 2026 (Tue) 0.2045 0.2324 0.1967 0.2119 1,064,568
23rd Mar 2026 (Mon) 0.2798 0.28 0.2106 0.21 16,077,560
FTSE 100 Latest
Value10,443.47
Change11.13