Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.510
-0.130 (-7.93%)
Aug 14, 2025, 11:23 AM - Market open
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.63 | 1.71 | 1.59 | 1.64 | 1.64 | 0.61% | 114,151 |
| Aug 12, 2025 | 1.63 | 1.70 | 1.56 | 1.63 | 1.63 | 0.62% | 101,946 |
| Aug 11, 2025 | 1.47 | 1.69 | 1.47 | 1.62 | 1.62 | 8.00% | 233,483 |
| Aug 8, 2025 | 1.51 | 1.57 | 1.45 | 1.50 | 1.50 | 1.35% | 89,467 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 18,308 |
| Aug 6, 2025 | 1.53 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 20,281 |
| Aug 5, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 13,353 |
| Aug 4, 2025 | 1.47 | 1.56 | 1.46 | 1.52 | 1.52 | 4.11% | 54,697 |
| Aug 1, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -5.19% | 64,878 |
| Jul 31, 2025 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | 2.67% | 50,970 |
| Jul 30, 2025 | 1.54 | 1.64 | 1.50 | 1.50 | 1.50 | -3.85% | 117,455 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -3.70% | 35,998 |
| Jul 28, 2025 | 1.60 | 1.64 | 1.57 | 1.62 | 1.62 | 2.53% | 55,711 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -3.07% | 91,371 |
| Jul 24, 2025 | 1.68 | 1.72 | 1.62 | 1.63 | 1.63 | -3.55% | 83,117 |
| Jul 23, 2025 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | 4.32% | 143,191 |
| Jul 22, 2025 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 21,854 |
| Jul 21, 2025 | 1.60 | 1.67 | 1.59 | 1.64 | 1.64 | 2.50% | 49,666 |
| Jul 18, 2025 | 1.62 | 1.68 | 1.58 | 1.60 | 1.60 | -1.23% | 46,622 |
| Jul 17, 2025 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 2.53% | 83,474 |
| Jul 16, 2025 | 1.50 | 1.60 | 1.48 | 1.58 | 1.58 | 6.76% | 83,416 |
| Jul 15, 2025 | 1.55 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 99,868 |
| Jul 14, 2025 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 44,487 |
| Jul 11, 2025 | 1.54 | 1.61 | 1.50 | 1.52 | 1.52 | -3.18% | 107,633 |
| Jul 10, 2025 | 1.54 | 1.59 | 1.46 | 1.57 | 1.57 | 1.29% | 49,724 |
| Jul 9, 2025 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | - | 62,694 |
| Jul 8, 2025 | 1.43 | 1.59 | 1.43 | 1.55 | 1.55 | 6.90% | 71,639 |
| Jul 7, 2025 | 1.45 | 1.49 | 1.39 | 1.45 | 1.45 | - | 115,924 |
| Jul 3, 2025 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -0.68% | 57,254 |
| Jul 2, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | - | 44,967 |
| Jul 1, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 47,664 |
| Jun 30, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 68,231 |
| Jun 27, 2025 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | - | 74,104 |
| Jun 26, 2025 | 1.42 | 1.45 | 1.37 | 1.43 | 1.43 | 0.70% | 90,128 |
| Jun 25, 2025 | 1.52 | 1.58 | 1.41 | 1.42 | 1.42 | -7.19% | 305,933 |
| Jun 24, 2025 | 1.58 | 1.62 | 1.51 | 1.53 | 1.53 | -1.29% | 123,736 |
| Jun 23, 2025 | 1.67 | 1.70 | 1.53 | 1.55 | 1.55 | -7.19% | 141,013 |
| Jun 20, 2025 | 1.70 | 1.77 | 1.65 | 1.67 | 1.67 | 1.21% | 210,432 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 63,046 |
| Jun 17, 2025 | 1.64 | 1.77 | 1.63 | 1.66 | 1.66 | 1.84% | 212,257 |
| Jun 16, 2025 | 1.75 | 1.75 | 1.62 | 1.63 | 1.63 | -3.55% | 153,153 |
| Jun 13, 2025 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -6.11% | 152,722 |
| Jun 12, 2025 | 1.84 | 1.90 | 1.78 | 1.80 | 1.80 | -2.17% | 155,510 |
| Jun 11, 2025 | 1.83 | 1.95 | 1.78 | 1.84 | 1.84 | -1.08% | 263,084 |
| Jun 10, 2025 | 1.66 | 1.94 | 1.65 | 1.86 | 1.86 | 12.05% | 386,555 |
| Jun 9, 2025 | 1.71 | 1.79 | 1.60 | 1.66 | 1.66 | 0.61% | 281,029 |
| Jun 6, 2025 | 1.46 | 1.73 | 1.45 | 1.65 | 1.65 | 11.49% | 493,944 |
| Jun 5, 2025 | 1.63 | 1.73 | 1.48 | 1.48 | 1.48 | -13.95% | 593,274 |
| Jun 4, 2025 | 1.83 | 1.96 | 1.65 | 1.72 | 1.72 | -8.02% | 1,772,612 |
| Jun 3, 2025 | 2.53 | 2.58 | 1.81 | 1.87 | 1.87 | 31.69% | 62,770,662 |