Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.670
+0.020 (1.21%)
At close: Jun 20, 2025, 4:00 PM
1.640
-0.030 (-1.80%)
Pre-market: Jun 23, 2025, 4:23 AM EDT
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -2.76% | 29,310 |
| Apr 30, 2025 | 1.42 | 1.47 | 1.36 | 1.45 | 1.45 | 1.40% | 32,110 |
| Apr 29, 2025 | 1.47 | 1.50 | 1.37 | 1.43 | 1.43 | -5.92% | 37,683 |
| Apr 28, 2025 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 56,674 |
| Apr 25, 2025 | 1.53 | 1.62 | 1.36 | 1.55 | 1.55 | 1.31% | 90,020 |
| Apr 24, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 5.52% | 41,516 |
| Apr 23, 2025 | 1.73 | 1.76 | 1.44 | 1.45 | 1.45 | -11.59% | 133,664 |
| Apr 22, 2025 | 1.91 | 2.10 | 1.64 | 1.64 | 1.64 | -6.82% | 51,463 |
| Apr 21, 2025 | 2.00 | 2.63 | 1.75 | 1.76 | 1.76 | -11.11% | 293,363 |
| Apr 17, 2025 | 1.99 | 2.09 | 1.95 | 1.98 | 1.98 | -0.50% | 17,604 |
| Apr 16, 2025 | 2.12 | 2.19 | 1.99 | 1.99 | 1.99 | -6.57% | 17,028 |
| Apr 15, 2025 | 2.06 | 2.18 | 2.01 | 2.13 | 2.13 | 0.47% | 17,361 |
| Apr 14, 2025 | 2.05 | 2.12 | 1.94 | 2.12 | 2.12 | 6.00% | 28,873 |
| Apr 11, 2025 | 1.73 | 2.00 | 1.67 | 2.00 | 2.00 | 14.29% | 83,456 |
| Apr 10, 2025 | 1.85 | 2.05 | 1.73 | 1.75 | 1.75 | -1.69% | 18,364 |
| Apr 9, 2025 | 1.69 | 1.98 | 1.52 | 1.78 | 1.78 | 2.30% | 74,426 |