Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
4.480
-0.210 (-4.48%)
At close: Feb 21, 2025, 4:00 PM
4.840
+0.360 (8.04%)
After-hours: Feb 21, 2025, 7:07 PM EST
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.55 | 5.10 | 4.42 | 4.48 | 4.48 | -4.48% | 62,231 |
| Feb 20, 2025 | 4.77 | 4.77 | 4.41 | 4.69 | 4.69 | -1.68% | 49,294 |
| Feb 19, 2025 | 5.02 | 5.26 | 4.72 | 4.77 | 4.77 | -5.73% | 60,881 |
| Feb 18, 2025 | 6.71 | 6.71 | 4.66 | 5.06 | 5.06 | -18.52% | 125,892 |
| Feb 14, 2025 | 6.71 | 6.71 | 6.02 | 6.21 | 6.21 | -7.31% | 23,177 |
| Feb 13, 2025 | 7.49 | 7.49 | 6.62 | 6.70 | 6.70 | -2.76% | 22,525 |
| Feb 12, 2025 | 6.82 | 7.28 | 6.79 | 6.89 | 6.89 | 1.17% | 6,784 |
| Feb 11, 2025 | 7.31 | 7.31 | 6.60 | 6.81 | 6.81 | -7.35% | 59,492 |
| Feb 10, 2025 | 7.66 | 7.97 | 7.32 | 7.35 | 7.35 | -7.55% | 18,187 |
| Feb 7, 2025 | 8.40 | 8.61 | 7.88 | 7.95 | 7.95 | -4.10% | 104,560 |
| Feb 6, 2025 | 8.40 | 8.40 | 7.70 | 8.29 | 8.29 | 6.15% | 33,576 |
| Feb 5, 2025 | 7.58 | 7.96 | 7.40 | 7.81 | 7.81 | 1.83% | 27,513 |
| Feb 4, 2025 | 7.40 | 7.80 | 7.15 | 7.67 | 7.67 | 2.40% | 10,515 |
| Feb 3, 2025 | 7.19 | 7.66 | 6.86 | 7.49 | 7.49 | 2.88% | 20,209 |
| Jan 31, 2025 | 7.33 | 7.40 | 6.99 | 7.28 | 7.28 | -0.14% | 35,948 |
| Jan 30, 2025 | 6.99 | 7.60 | 6.99 | 7.29 | 7.29 | -1.22% | 45,585 |
| Jan 29, 2025 | 7.62 | 7.62 | 7.21 | 7.38 | 7.38 | - | 86,233 |
| Jan 28, 2025 | 7.00 | 7.62 | 6.51 | 7.38 | 7.38 | 4.68% | 63,688 |
| Jan 27, 2025 | 7.14 | 7.14 | 6.82 | 7.05 | 7.05 | 4.75% | 46,632 |
| Jan 24, 2025 | 6.31 | 7.06 | 6.13 | 6.73 | 6.73 | 4.83% | 145,319 |
| Jan 23, 2025 | 5.69 | 6.42 | 5.66 | 6.42 | 6.42 | 12.24% | 143,807 |
| Jan 22, 2025 | 5.55 | 5.84 | 5.55 | 5.72 | 5.72 | 3.81% | 82,842 |
| Jan 21, 2025 | 6.00 | 6.08 | 5.44 | 5.51 | 5.51 | -10.41% | 89,454 |
| Jan 17, 2025 | 6.79 | 7.13 | 6.06 | 6.15 | 6.15 | -10.09% | 102,198 |
| Jan 16, 2025 | 7.23 | 7.23 | 6.52 | 6.84 | 6.84 | -0.22% | 90,415 |
| Jan 15, 2025 | 6.51 | 7.09 | 6.51 | 6.86 | 6.86 | 2.62% | 59,560 |
| Jan 14, 2025 | 7.16 | 7.16 | 6.52 | 6.68 | 6.68 | -8.87% | 90,606 |
| Jan 13, 2025 | 9.30 | 9.31 | 6.81 | 7.33 | 7.33 | -9.06% | 492,574 |
| Jan 10, 2025 | 8.07 | 8.32 | 8.05 | 8.06 | 8.06 | -0.12% | 344,419 |
| Jan 8, 2025 | 8.65 | 8.89 | 8.07 | 8.07 | 8.07 | -10.63% | 78,536 |
| Jan 7, 2025 | 9.10 | 9.51 | 8.70 | 9.03 | 9.03 | -0.44% | 126,668 |
| Jan 6, 2025 | 8.61 | 9.49 | 8.26 | 9.07 | 9.07 | 4.73% | 222,658 |
| Jan 3, 2025 | 8.62 | 9.02 | 8.47 | 8.66 | 8.66 | -0.12% | 206,972 |
| Jan 2, 2025 | 8.90 | 8.90 | 7.94 | 8.67 | 8.67 | -2.36% | 283,661 |
| Dec 31, 2024 | 7.95 | 9.60 | 7.95 | 8.88 | 8.88 | 5.46% | 262,909 |
| Dec 30, 2024 | 8.00 | 8.90 | 7.40 | 8.42 | 8.42 | -37.26% | 1,202,621 |
| Dec 27, 2024 | 11.01 | 15.00 | 11.01 | 13.42 | 13.42 | 17.72% | 506,414 |
| Dec 26, 2024 | 10.53 | 11.50 | 9.55 | 11.40 | 11.40 | -1.81% | 268,520 |
| Dec 24, 2024 | 11.01 | 12.25 | 9.71 | 11.61 | 11.61 | -7.64% | 666,799 |
| Dec 23, 2024 | 11.80 | 19.44 | 11.11 | 12.57 | 12.57 | 150.40% | 28,263,459 |
| Dec 20, 2024 | 5.05 | 5.46 | 5.02 | 5.02 | 5.02 | -5.90% | 28,966 |
| Dec 19, 2024 | 5.49 | 5.50 | 5.20 | 5.34 | 5.34 | 2.40% | 8,853 |
| Dec 18, 2024 | 5.00 | 5.50 | 5.00 | 5.21 | 5.21 | 2.74% | 32,357 |
| Dec 17, 2024 | 4.89 | 5.09 | 4.70 | 5.07 | 5.07 | 7.94% | 10,109 |
| Dec 16, 2024 | 4.83 | 4.89 | 4.70 | 4.70 | 4.70 | 1.03% | 6,856 |
| Dec 13, 2024 | 4.67 | 4.71 | 4.62 | 4.65 | 4.65 | -3.93% | 4,442 |
| Dec 12, 2024 | 5.02 | 5.19 | 4.83 | 4.84 | 4.84 | -3.39% | 5,246 |
| Dec 11, 2024 | 4.85 | 5.10 | 4.77 | 5.01 | 5.01 | -2.72% | 6,318 |
| Dec 10, 2024 | 4.70 | 5.17 | 4.67 | 5.15 | 5.15 | 3.41% | 4,088 |
| Dec 9, 2024 | 4.65 | 4.98 | 4.60 | 4.98 | 4.98 | 4.40% | 7,883 |
| Dec 6, 2024 | 5.04 | 5.04 | 4.77 | 4.77 | 4.77 | -5.43% | 3,654 |
| Dec 5, 2024 | 5.10 | 5.20 | 5.04 | 5.04 | 5.04 | -2.91% | 4,378 |
| Dec 4, 2024 | 5.04 | 5.30 | 5.02 | 5.20 | 5.20 | 0.29% | 7,782 |
| Dec 3, 2024 | 5.06 | 5.28 | 5.01 | 5.18 | 5.18 | -0.38% | 4,752 |
| Dec 2, 2024 | 4.60 | 5.20 | 4.60 | 5.20 | 5.20 | 13.54% | 13,779 |
| Nov 29, 2024 | 4.58 | 4.58 | 4.51 | 4.58 | 4.58 | -3.42% | 3,915 |
| Nov 27, 2024 | 4.10 | 4.75 | 4.10 | 4.74 | 4.74 | 15.94% | 8,590 |
| Nov 26, 2024 | 4.40 | 4.47 | 4.06 | 4.09 | 4.09 | -8.30% | 19,126 |
| Nov 25, 2024 | 4.51 | 4.66 | 4.34 | 4.46 | 4.46 | -0.11% | 4,805 |
| Nov 22, 2024 | 4.60 | 4.65 | 4.36 | 4.47 | 4.47 | -1.00% | 5,986 |
| Nov 21, 2024 | 4.32 | 4.85 | 4.32 | 4.51 | 4.51 | 0.45% | 3,869 |
| Nov 20, 2024 | 4.70 | 4.70 | 4.16 | 4.49 | 4.49 | -4.47% | 9,905 |
| Nov 19, 2024 | 4.83 | 4.92 | 4.70 | 4.70 | 4.70 | -4.67% | 6,939 |
| Nov 18, 2024 | 4.96 | 5.13 | 4.82 | 4.93 | 4.93 | -1.20% | 4,647 |
| Nov 15, 2024 | 5.31 | 5.31 | 4.85 | 4.99 | 4.99 | -10.59% | 6,043 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | -1.22% | 4,655 |
| Nov 13, 2024 | 5.81 | 5.85 | 5.57 | 5.65 | 5.65 | -4.24% | 4,300 |
| Nov 12, 2024 | 5.30 | 5.96 | 5.30 | 5.90 | 5.90 | 9.06% | 11,284 |
| Nov 11, 2024 | 5.32 | 5.49 | 5.28 | 5.41 | 5.41 | 1.63% | 13,937 |
| Nov 8, 2024 | 5.02 | 5.45 | 4.95 | 5.32 | 5.32 | 5.30% | 6,777 |
| Nov 7, 2024 | 4.88 | 5.25 | 4.88 | 5.06 | 5.06 | 0.10% | 9,725 |
| Nov 6, 2024 | 4.98 | 5.05 | 4.88 | 5.05 | 5.05 | 1.20% | 15,143 |
| Nov 5, 2024 | 5.05 | 5.30 | 4.98 | 4.99 | 4.99 | -0.20% | 13,778 |
| Nov 4, 2024 | 5.18 | 5.18 | 4.95 | 5.00 | 5.00 | 0.18% | 2,484 |
| Nov 1, 2024 | 4.98 | 5.17 | 4.92 | 4.99 | 4.99 | -0.97% | 2,606 |
| Oct 31, 2024 | 5.13 | 5.13 | 4.97 | 5.04 | 5.04 | 1.41% | 1,356 |
| Oct 30, 2024 | 4.99 | 5.15 | 4.97 | 4.97 | 4.97 | -1.58% | 3,366 |
| Oct 29, 2024 | 5.06 | 5.23 | 5.00 | 5.05 | 5.05 | 2.23% | 6,524 |
| Oct 28, 2024 | 4.90 | 5.12 | 4.86 | 4.94 | 4.94 | -0.30% | 4,913 |
| Oct 25, 2024 | 5.15 | 5.15 | 4.72 | 4.96 | 4.96 | -2.08% | 9,609 |
| Oct 24, 2024 | 4.85 | 5.35 | 4.63 | 5.06 | 5.06 | 4.12% | 31,164 |
| Oct 23, 2024 | 4.91 | 4.91 | 4.74 | 4.86 | 4.86 | 0.14% | 10,219 |
| Oct 22, 2024 | 4.69 | 5.00 | 4.50 | 4.85 | 4.85 | 4.37% | 33,330 |
| Oct 21, 2024 | 4.82 | 5.00 | 4.59 | 4.65 | 4.65 | -4.42% | 7,529 |
| Oct 18, 2024 | 4.68 | 4.93 | 4.68 | 4.87 | 4.87 | 3.51% | 3,232 |
| Oct 17, 2024 | 4.70 | 4.95 | 4.70 | 4.70 | 4.70 | -0.84% | 4,972 |
| Oct 16, 2024 | 4.96 | 4.96 | 4.57 | 4.74 | 4.74 | -1.25% | 14,206 |
| Oct 15, 2024 | 5.00 | 5.26 | 4.77 | 4.80 | 4.80 | -4.17% | 6,925 |
| Oct 14, 2024 | 5.19 | 5.40 | 5.00 | 5.01 | 5.01 | -4.04% | 16,453 |
| Oct 11, 2024 | 4.89 | 5.30 | 4.89 | 5.22 | 5.22 | 6.75% | 4,008 |
| Oct 10, 2024 | 4.67 | 4.89 | 4.67 | 4.89 | 4.89 | 4.26% | 3,789 |
| Oct 9, 2024 | 4.80 | 4.80 | 4.44 | 4.69 | 4.69 | -2.29% | 9,816 |
| Oct 8, 2024 | 5.04 | 5.12 | 4.78 | 4.80 | 4.80 | -8.40% | 13,828 |
| Oct 7, 2024 | 5.98 | 5.98 | 4.62 | 5.24 | 5.24 | -5.33% | 35,549 |
| Oct 4, 2024 | 5.47 | 5.84 | 5.47 | 5.54 | 5.54 | -0.27% | 5,642 |
| Oct 3, 2024 | 5.65 | 5.72 | 5.35 | 5.55 | 5.55 | -2.63% | 7,784 |
| Oct 2, 2024 | 5.60 | 5.70 | 5.13 | 5.70 | 5.70 | 2.15% | 9,921 |
| Oct 1, 2024 | 5.80 | 5.80 | 5.32 | 5.58 | 5.58 | -5.10% | 13,735 |
| Sep 30, 2024 | 6.02 | 6.39 | 5.69 | 5.88 | 5.88 | 2.44% | 28,411 |
| Sep 27, 2024 | 5.88 | 6.60 | 5.64 | 5.74 | 5.74 | -5.90% | 39,273 |