Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.480
-0.060 (-3.90%)
At close: Jul 15, 2025, 4:00 PM
1.500
+0.020 (1.35%)
After-hours: Jul 15, 2025, 7:58 PM EDT
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.54 | 1.56 | 1.49 | 1.49 | - | -3.25% | 99,764 |
| 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 |
| Jun 2, 2025 | 1.42 | 1.45 | 1.33 | 1.42 | 1.42 | - | 137,744 |
| May 30, 2025 | 1.43 | 1.54 | 1.30 | 1.42 | 1.42 | 2.16% | 321,913 |
| May 29, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | 2.96% | 34,137 |
| May 28, 2025 | 1.42 | 1.43 | 1.26 | 1.35 | 1.35 | -3.57% | 72,686 |
| May 27, 2025 | 1.39 | 1.46 | 1.31 | 1.40 | 1.40 | 6.87% | 77,896 |
| May 23, 2025 | 1.24 | 1.35 | 1.17 | 1.31 | 1.31 | 3.97% | 51,138 |
| May 22, 2025 | 1.21 | 1.28 | 1.17 | 1.26 | 1.26 | 5.00% | 51,147 |
| May 21, 2025 | 1.22 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 68,404 |
| May 20, 2025 | 1.38 | 1.38 | 1.17 | 1.25 | 1.25 | -6.72% | 229,248 |
| May 19, 2025 | 1.28 | 1.53 | 1.23 | 1.34 | 1.34 | 12.61% | 492,155 |
| May 16, 2025 | 1.08 | 1.22 | 0.99 | 1.19 | 1.19 | 8.18% | 517,008 |
| May 15, 2025 | 1.24 | 1.36 | 0.97 | 1.10 | 1.10 | -11.29% | 525,547 |
| May 14, 2025 | 1.26 | 1.45 | 1.06 | 1.24 | 1.24 | 1.64% | 281,136 |
| May 13, 2025 | 1.38 | 1.54 | 1.05 | 1.22 | 1.22 | -12.23% | 532,269 |
| May 12, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 4.51% | 43,861 |
| May 9, 2025 | 1.41 | 1.41 | 1.26 | 1.33 | 1.33 | -5.00% | 99,348 |
| May 8, 2025 | 1.42 | 1.53 | 1.31 | 1.40 | 1.40 | -0.71% | 230,339 |
| May 7, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -5.37% | 30,621 |
| May 6, 2025 | 1.47 | 1.52 | 1.40 | 1.49 | 1.49 | -0.67% | 37,162 |
| May 5, 2025 | 1.45 | 1.60 | 1.45 | 1.50 | 1.50 | 5.63% | 60,792 |
| May 2, 2025 | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | 0.71% | 30,792 |