Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
4.180
+0.130 (3.21%)
At close: Apr 3, 2025, 4:00 PM
4.300
+0.120 (2.87%)
After-hours: Apr 3, 2025, 7:49 PM EDT
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.05 | 4.36 | 3.72 | 4.18 | 4.18 | 3.21% | 201,619 |
| Apr 2, 2025 | 4.81 | 5.27 | 3.97 | 4.05 | 4.05 | -17.68% | 267,258 |
| Apr 1, 2025 | 4.86 | 5.37 | 4.80 | 4.92 | 4.92 | -1.80% | 51,894 |
| Mar 31, 2025 | 5.51 | 5.53 | 4.77 | 5.01 | 5.01 | -11.17% | 159,718 |
| Mar 28, 2025 | 6.26 | 6.26 | 5.52 | 5.64 | 5.64 | -5.69% | 102,715 |
| Mar 27, 2025 | 5.94 | 6.00 | 5.82 | 5.98 | 5.98 | 0.34% | 24,794 |
| Mar 26, 2025 | 6.09 | 6.18 | 5.82 | 5.96 | 5.96 | -1.49% | 52,000 |
| Mar 25, 2025 | 6.38 | 6.48 | 5.50 | 6.05 | 6.05 | -6.49% | 70,285 |
| Mar 24, 2025 | 6.73 | 6.73 | 5.88 | 6.47 | 6.47 | 2.21% | 270,547 |
| Mar 21, 2025 | 6.83 | 6.99 | 5.90 | 6.33 | 6.33 | -7.32% | 263,367 |
| Mar 20, 2025 | 5.95 | 7.16 | 5.92 | 6.83 | 6.83 | 15.57% | 218,240 |
| Mar 19, 2025 | 5.67 | 6.09 | 5.52 | 5.91 | 5.91 | 4.23% | 150,380 |
| Mar 18, 2025 | 6.05 | 6.18 | 5.40 | 5.67 | 5.67 | -6.90% | 279,174 |
| Mar 17, 2025 | 6.20 | 7.50 | 6.00 | 6.09 | 6.09 | -0.49% | 507,842 |
| Mar 14, 2025 | 7.50 | 8.18 | 5.55 | 6.12 | 6.12 | -20.83% | 722,680 |
| Mar 13, 2025 | 7.49 | 8.27 | 7.00 | 7.73 | 7.73 | -27.76% | 1,107,410 |
| Mar 12, 2025 | 12.99 | 14.69 | 10.14 | 10.70 | 10.70 | -3.86% | 7,301,194 |
| Mar 11, 2025 | 8.37 | 13.14 | 8.23 | 11.13 | 11.13 | 31.87% | 12,730,718 |
| Mar 10, 2025 | 7.30 | 9.45 | 6.72 | 8.44 | 8.44 | 27.88% | 10,998,456 |
| Mar 7, 2025 | 4.41 | 8.06 | 4.04 | 6.60 | 6.60 | 48.98% | 25,916,892 |
| Mar 6, 2025 | 4.32 | 4.67 | 4.12 | 4.43 | 4.43 | -0.45% | 14,043 |
| Mar 5, 2025 | 4.19 | 4.53 | 3.93 | 4.45 | 4.45 | 7.23% | 28,382 |
| Mar 4, 2025 | 4.04 | 4.19 | 3.85 | 4.15 | 4.15 | -3.26% | 42,004 |
| Mar 3, 2025 | 4.69 | 4.94 | 4.17 | 4.29 | 4.29 | -10.44% | 79,726 |
| Feb 28, 2025 | 4.62 | 4.84 | 4.59 | 4.79 | 4.79 | 1.70% | 10,247 |
| Feb 27, 2025 | 5.02 | 5.05 | 4.56 | 4.71 | 4.71 | -8.01% | 40,992 |
| Feb 26, 2025 | 4.91 | 5.26 | 4.76 | 5.12 | 5.12 | 2.20% | 37,736 |
| Feb 25, 2025 | 5.01 | 5.09 | 4.66 | 5.01 | 5.01 | -0.79% | 49,904 |
| Feb 24, 2025 | 5.16 | 5.47 | 4.82 | 5.05 | 5.05 | -5.78% | 58,782 |
| Feb 21, 2025 | 5.81 | 6.25 | 5.23 | 5.36 | 5.36 | -8.84% | 155,642 |
| Feb 20, 2025 | 5.85 | 5.99 | 5.70 | 5.88 | 5.88 | -2.49% | 51,256 |
| Feb 19, 2025 | 5.78 | 6.37 | 5.65 | 6.03 | 6.03 | 1.34% | 193,371 |
| Feb 18, 2025 | 6.07 | 6.26 | 5.88 | 5.95 | 5.95 | -2.94% | 52,467 |
| Feb 14, 2025 | 6.54 | 6.99 | 5.90 | 6.13 | 6.13 | -8.64% | 186,492 |
| Feb 13, 2025 | 7.00 | 7.34 | 6.36 | 6.71 | 6.71 | -6.55% | 129,855 |
| Feb 12, 2025 | 7.29 | 7.62 | 6.65 | 7.18 | 7.18 | -3.36% | 178,952 |
| Feb 11, 2025 | 9.09 | 9.70 | 6.81 | 7.43 | 7.43 | -15.28% | 509,574 |
| Feb 10, 2025 | 10.50 | 11.21 | 8.50 | 8.77 | 8.77 | -18.34% | 271,480 |
| Feb 7, 2025 | 11.80 | 12.05 | 10.50 | 10.74 | 10.74 | -9.06% | 103,647 |
| Feb 6, 2025 | 12.50 | 12.99 | 11.66 | 11.81 | 11.81 | -4.06% | 95,497 |
| Feb 5, 2025 | 12.50 | 13.30 | 12.20 | 12.31 | 12.31 | -5.09% | 124,849 |
| Feb 4, 2025 | 13.74 | 14.64 | 12.55 | 12.97 | 12.97 | -8.53% | 196,022 |
| Feb 3, 2025 | 11.41 | 15.00 | 10.51 | 14.18 | 14.18 | 13.53% | 760,858 |
| Jan 31, 2025 | 12.70 | 13.50 | 11.86 | 12.49 | 12.49 | -2.12% | 426,080 |
| Jan 30, 2025 | 12.02 | 14.62 | 11.92 | 12.76 | 12.76 | 6.24% | 877,078 |
| Jan 29, 2025 | 15.13 | 15.69 | 11.85 | 12.01 | 12.01 | -20.25% | 617,931 |
| Jan 28, 2025 | 17.19 | 20.00 | 14.50 | 15.06 | 15.06 | -13.45% | 1,871,178 |
| Jan 27, 2025 | 9.40 | 21.78 | 9.40 | 17.40 | 17.40 | 52.63% | 15,118,929 |
| Jan 24, 2025 | 17.49 | 19.33 | 10.10 | 11.40 | 11.40 | -14.61% | 8,162,763 |
| Jan 23, 2025 | 2.72 | 29.28 | 2.72 | 13.35 | 13.35 | 376.79% | 102,194,631 |