2m 2m 2m 2m 2m 2m 2m
Tvardi Therap (TVRD)
NASDAQ
$2.95-$0.23 (-7.10%)
Price as of Jun 03, 2026 7:25 PM EDT- $31.7MMarket Cap
- -88.05%1-Year Change
- BiotechnologyIndustry
Tvardi Therap (TVRD)
$2.95-$0.23 (-7.10%)
- 1 Month-10.45%Low Price$3.17High Price$4.21
- 3 Months-21.14%Low Price$2.85High Price$4.21
- 1 Year-86.98%Low Price$2.85High Price$42.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.13 | 3.25 | 3.11 | 3.17 | -1.55% | 39,308 |
06/01/2026 | 3.38 | 3.45 | 3.07 | 3.22 | -4.73% | 90,606 |
05/29/2026 | 3.47 | 3.48 | 3.32 | 3.38 | -3.15% | 54,271 |
05/28/2026 | 3.28 | 3.57 | 3.25 | 3.49 | +5.76% | 53,244 |
05/27/2026 | 3.38 | 3.55 | 3.26 | 3.30 | -4.07% | 77,110 |
05/26/2026 | 3.57 | 3.59 | 3.29 | 3.44 | -3.64% | 55,689 |
05/22/2026 | 3.60 | 3.83 | 3.42 | 3.57 | -0.56% | 48,522 |
05/21/2026 | 3.84 | 3.93 | 3.48 | 3.59 | -6.75% | 58,610 |
05/20/2026 | 3.69 | 4.04 | 3.69 | 3.85 | +3.77% | 51,764 |
05/19/2026 | 3.91 | 4.04 | 3.69 | 3.71 | -7.25% | 34,732 |
05/18/2026 | 3.97 | 4.06 | 3.95 | 4.00 | 0.00% | 66,880 |
05/15/2026 | 3.88 | 4.07 | 3.85 | 4.00 | +1.01% | 30,018 |
05/14/2026 | 3.91 | 4.04 | 3.83 | 3.96 | +0.25% | 16,254 |
05/13/2026 | 3.95 | 4.09 | 3.89 | 3.95 | -0.75% | 25,246 |
05/12/2026 | 3.97 | 4.10 | 3.90 | 3.98 | +0.51% | 27,435 |
05/11/2026 | 3.95 | 4.18 | 3.91 | 3.96 | -5.26% | 60,079 |
05/08/2026 | 4.25 | 4.30 | 4.08 | 4.18 | -0.71% | 47,984 |
05/08/2026 |
-$0.73 Earnings | |||||
05/07/2026 | 3.67 | 4.34 | 3.63 | 4.21 | +15.03% | 107,842 |
05/06/2026 | 3.68 | 3.79 | 3.47 | 3.66 | -0.81% | 34,881 |
05/05/2026 | 3.51 | 3.76 | 3.42 | 3.69 | +4.24% | 41,123 |
05/04/2026 | 3.12 | 3.68 | 3.12 | 3.54 | +12.74% | 82,464 |
05/01/2026 | 3.15 | 3.22 | 3.09 | 3.14 | -0.32% | 24,850 |
04/30/2026 | 3.05 | 3.20 | 3.02 | 3.15 | +2.94% | 38,248 |
04/29/2026 | 3.15 | 3.20 | 3.00 | 3.06 | -4.37% | 32,730 |
04/28/2026 | 3.01 | 3.20 | 3.01 | 3.20 | +5.26% | 27,259 |
04/27/2026 | 3.08 | 3.19 | 3.02 | 3.04 | -1.94% | 36,980 |
04/24/2026 | 3.03 | 3.20 | 2.94 | 3.10 | +2.99% | 22,199 |
04/23/2026 | 3.27 | 3.29 | 2.91 | 3.01 | -6.81% | 36,679 |
04/22/2026 | 3.18 | 3.33 | 3.17 | 3.23 | +2.22% | 25,730 |
04/21/2026 | 3.22 | 3.22 | 3.09 | 3.16 | -1.86% | 23,190 |
04/20/2026 | 3.38 | 3.38 | 3.16 | 3.22 | -5.01% | 29,486 |
04/17/2026 | 3.27 | 3.39 | 3.22 | 3.39 | +5.28% | 35,943 |
04/16/2026 | 3.48 | 3.49 | 3.20 | 3.22 | -7.20% | 71,359 |
04/15/2026 | 3.15 | 3.50 | 3.06 | 3.47 | +9.81% | 97,658 |
04/14/2026 | 3.03 | 3.19 | 2.97 | 3.16 | +3.95% | 38,514 |
04/13/2026 | 3.00 | 3.06 | 2.84 | 3.04 | +4.83% | 25,577 |
04/10/2026 | 2.93 | 2.98 | 2.83 | 2.90 | -2.03% | 51,468 |
04/09/2026 | 2.98 | 3.08 | 2.86 | 2.96 | -2.95% | 35,452 |
04/08/2026 | 2.93 | 3.05 | 2.85 | 3.05 | +7.02% | 73,404 |
04/07/2026 | 2.96 | 2.98 | 2.75 | 2.85 | -4.36% | 95,766 |
04/06/2026 | 3.01 | 3.02 | 2.90 | 2.98 | -1.32% | 44,614 |
04/02/2026 | 2.90 | 3.04 | 2.81 | 3.02 | +0.67% | 63,366 |
04/01/2026 | 3.13 | 3.14 | 2.81 | 3.00 | -5.66% | 177,515 |
03/31/2026 | 3.25 | 3.28 | 3.10 | 3.18 | -0.62% | 41,568 |
03/31/2026 |
-$0.78 Earnings | |||||
03/30/2026 | 3.08 | 3.22 | 3.05 | 3.20 | +0.95% | 55,160 |
03/27/2026 | 3.45 | 3.45 | 3.15 | 3.17 | -4.80% | 34,193 |
03/26/2026 | 3.34 | 3.45 | 3.26 | 3.33 | +1.22% | 29,055 |
03/25/2026 | 3.45 | 3.47 | 3.25 | 3.29 | -2.08% | 46,426 |
03/24/2026 | 3.59 | 3.64 | 3.36 | 3.36 | -6.67% | 30,839 |
03/23/2026 | 3.60 | 3.75 | 3.46 | 3.60 | +2.27% | 43,619 |
03/20/2026 | 3.67 | 3.70 | 3.40 | 3.52 | -4.35% | 70,438 |
03/19/2026 | 3.44 | 3.73 | 3.38 | 3.68 | +6.98% | 104,608 |
03/18/2026 | 3.65 | 3.85 | 3.40 | 3.44 | -5.49% | 57,245 |
03/17/2026 | 3.93 | 4.04 | 3.61 | 3.64 | -6.43% | 36,905 |
03/16/2026 | 3.98 | 3.98 | 3.83 | 3.89 | -0.77% | 41,546 |
03/13/2026 | 3.72 | 3.95 | 3.61 | 3.92 | +6.67% | 47,898 |
03/12/2026 | 3.72 | 3.81 | 3.65 | 3.68 | -2.78% | 32,180 |
03/11/2026 | 3.83 | 3.85 | 3.71 | 3.78 | -1.31% | 31,138 |
03/10/2026 | 3.99 | 4.00 | 3.81 | 3.83 | -3.77% | 32,805 |
03/09/2026 | 3.90 | 4.00 | 3.77 | 3.98 | +1.27% | 25,989 |
03/06/2026 | 3.94 | 4.08 | 3.83 | 3.93 | -2.24% | 53,467 |
03/05/2026 | 3.92 | 4.10 | 3.92 | 4.02 | 0.00% | 80,422 |
03/04/2026 | 3.99 | 4.06 | 3.90 | 4.02 | +2.03% | 32,308 |
03/03/2026 | 3.88 | 4.02 | 3.80 | 3.94 | -0.51% | 32,284 |
03/02/2026 | 3.97 | 4.22 | 3.87 | 3.96 | -0.75% | 54,334 |
02/27/2026 | 4.00 | 4.16 | 3.95 | 3.99 | -1.48% | 42,174 |
02/26/2026 | 3.87 | 4.05 | 3.75 | 4.05 | +5.19% | 49,076 |
02/25/2026 | 3.78 | 3.85 | 3.65 | 3.85 | +2.94% | 41,639 |
02/24/2026 | 3.70 | 3.84 | 3.68 | 3.74 | +0.27% | 26,361 |
02/23/2026 | 3.58 | 3.86 | 3.51 | 3.73 | +2.47% | 46,864 |
02/20/2026 | 3.57 | 3.74 | 3.55 | 3.64 | +1.39% | 38,544 |
02/19/2026 | 3.60 | 3.85 | 3.56 | 3.59 | -0.28% | 57,463 |
02/18/2026 | 3.68 | 3.89 | 3.56 | 3.60 | -1.37% | 61,893 |
02/17/2026 | 3.81 | 3.81 | 3.51 | 3.65 | -1.88% | 41,349 |
02/13/2026 | 3.76 | 3.94 | 3.70 | 3.72 | 0.00% | 46,590 |
02/12/2026 | 3.82 | 3.83 | 3.61 | 3.72 | -1.59% | 39,380 |
02/11/2026 | 3.75 | 3.82 | 3.62 | 3.78 | 0.00% | 32,835 |
02/10/2026 | 3.82 | 4.05 | 3.76 | 3.78 | -1.05% | 32,976 |
02/09/2026 | 3.75 | 3.85 | 3.57 | 3.82 | +2.69% | 53,474 |
02/06/2026 | 3.56 | 3.75 | 3.50 | 3.72 | +4.79% | 100,750 |
02/05/2026 | 3.83 | 3.98 | 3.50 | 3.55 | -8.03% | 65,635 |
02/04/2026 | 4.12 | 4.44 | 3.79 | 3.86 | -2.28% | 117,757 |
02/03/2026 | 4.00 | 4.00 | 3.83 | 3.95 | -1.00% | 82,929 |
02/02/2026 | 3.94 | 4.07 | 3.88 | 3.99 | +0.50% | 55,946 |
01/30/2026 | 3.92 | 4.00 | 3.84 | 3.97 | +1.79% | 58,959 |
01/29/2026 | 4.05 | 4.11 | 3.86 | 3.90 | -3.94% | 59,849 |
01/28/2026 | 4.32 | 4.40 | 4.04 | 4.06 | -5.80% | 60,929 |
01/27/2026 | 4.33 | 4.45 | 4.27 | 4.31 | -0.69% | 80,210 |
01/26/2026 | 4.64 | 4.65 | 4.31 | 4.34 | -7.46% | 48,162 |
01/23/2026 | 4.83 | 4.84 | 4.65 | 4.69 | -2.90% | 29,415 |
01/22/2026 | 4.69 | 4.89 | 4.69 | 4.83 | +2.77% | 37,901 |
01/21/2026 | 4.61 | 4.73 | 4.48 | 4.70 | +1.51% | 50,864 |
01/20/2026 | 4.48 | 4.76 | 4.39 | 4.63 | +1.31% | 54,894 |
01/16/2026 | 4.51 | 4.66 | 4.50 | 4.57 | +1.33% | 30,954 |
01/15/2026 | 4.62 | 4.70 | 4.45 | 4.51 | -2.59% | 62,329 |
01/14/2026 | 4.55 | 4.75 | 4.36 | 4.63 | +1.54% | 78,959 |
01/13/2026 | 4.49 | 4.64 | 4.35 | 4.56 | +1.56% | 89,047 |
01/12/2026 | 4.55 | 4.75 | 4.25 | 4.49 | -1.32% | 143,608 |