Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.790
+0.125 (7.51%)
Sep 5, 2025, 4:00 PM - Market closed
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.66 | 1.83 | 1.60 | 1.79 | 1.79 | 7.51% | 169,103 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.53 | 1.67 | 1.67 | 3.42% | 61,773 |
| Sep 3, 2025 | 1.42 | 1.62 | 1.42 | 1.61 | 1.61 | 11.81% | 103,999 |
| Sep 2, 2025 | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | 2.86% | 45,394 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.35 | 1.40 | 1.40 | -1.41% | 45,843 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 24,072 |
| Aug 27, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 32,518 |
| Aug 26, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | - | 51,900 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 35,153 |
| Aug 22, 2025 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 71,205 |
| Aug 21, 2025 | 1.34 | 1.42 | 1.33 | 1.38 | 1.38 | 3.76% | 60,525 |
| Aug 20, 2025 | 1.32 | 1.36 | 1.26 | 1.33 | 1.33 | -0.75% | 86,577 |
| Aug 19, 2025 | 1.42 | 1.45 | 1.31 | 1.34 | 1.34 | -5.63% | 150,350 |
| Aug 18, 2025 | 1.55 | 1.58 | 1.41 | 1.42 | 1.42 | -5.96% | 385,224 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.48 | 1.51 | 1.51 | -6.79% | 127,748 |
| Aug 14, 2025 | 1.93 | 1.99 | 1.47 | 1.62 | 1.62 | -1.22% | 1,219,972 |
| 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 |