Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
4.490
-0.220 (-4.67%)
Nov 20, 2024, 4:00 PM EST - Market closed
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.05 | 7.05 | 6.00 | 6.10 | 6.10 | -13.23% | 24,038 |
| Sep 25, 2024 | 7.22 | 7.50 | 6.86 | 7.03 | 7.03 | -5.51% | 29,466 |
| Sep 24, 2024 | 7.00 | 7.50 | 6.96 | 7.44 | 7.44 | -0.80% | 21,011 |
| Sep 23, 2024 | 6.99 | 7.72 | 6.43 | 7.50 | 7.50 | 5.56% | 50,830 |
| Sep 20, 2024 | 7.50 | 8.17 | 6.76 | 7.11 | 7.11 | -8.32% | 30,434 |
| Sep 19, 2024 | 8.00 | 8.00 | 7.45 | 7.75 | 7.75 | 0.71% | 20,523 |
| Sep 18, 2024 | 8.75 | 9.17 | 6.01 | 7.70 | 7.70 | -10.26% | 35,315 |
| Sep 17, 2024 | 8.50 | 8.75 | 8.43 | 8.58 | 8.58 | 0.88% | 3,592 |
| Sep 16, 2024 | 8.74 | 9.00 | 8.02 | 8.50 | 8.50 | -2.78% | 2,322 |
| Sep 13, 2024 | 8.50 | 8.75 | 8.50 | 8.74 | 8.74 | 2.86% | 1,856 |
| Sep 12, 2024 | 8.75 | 8.75 | 8.15 | 8.50 | 8.50 | 2.72% | 1,287 |
| Sep 11, 2024 | 8.33 | 8.75 | 8.25 | 8.28 | 8.28 | -1.49% | 1,536 |
| Sep 10, 2024 | 8.50 | 8.88 | 8.39 | 8.40 | 8.40 | -1.18% | 1,916 |
| Sep 9, 2024 | 9.18 | 9.20 | 8.50 | 8.50 | 8.50 | -6.08% | 1,962 |
| Sep 6, 2024 | 8.76 | 9.20 | 8.76 | 9.05 | 9.05 | 2.26% | 693 |
| Sep 5, 2024 | 9.03 | 9.25 | 8.75 | 8.85 | 8.85 | -3.05% | 1,153 |
| Sep 4, 2024 | 9.13 | 9.63 | 9.00 | 9.13 | 9.13 | -0.24% | 2,145 |
| Sep 3, 2024 | 9.75 | 9.75 | 8.77 | 9.15 | 9.15 | -1.22% | 1,809 |
| Aug 30, 2024 | 9.58 | 9.59 | 9.03 | 9.26 | 9.26 | 1.48% | 736 |
| Aug 29, 2024 | 9.50 | 9.50 | 8.83 | 9.13 | 9.13 | 4.32% | 958 |
| Aug 28, 2024 | 9.50 | 9.89 | 8.75 | 8.75 | 8.75 | -7.92% | 3,185 |
| Aug 27, 2024 | 9.00 | 9.85 | 8.88 | 9.50 | 9.50 | 3.52% | 5,737 |
| Aug 26, 2024 | 9.45 | 9.50 | 9.04 | 9.18 | 9.18 | -0.76% | 1,355 |
| Aug 23, 2024 | 8.78 | 9.43 | 8.63 | 9.25 | 9.25 | 4.23% | 2,744 |
| Aug 22, 2024 | 9.13 | 9.88 | 8.64 | 8.88 | 8.88 | -3.01% | 7,774 |
| Aug 21, 2024 | 9.03 | 9.60 | 8.75 | 9.15 | 9.15 | 1.67% | 2,295 |
| Aug 20, 2024 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | -6.52% | 2,666 |
| Aug 19, 2024 | 9.31 | 10.00 | 9.25 | 9.63 | 9.63 | 0.26% | 1,700 |
| Aug 16, 2024 | 9.28 | 9.82 | 9.00 | 9.60 | 9.60 | 6.70% | 2,362 |
| Aug 15, 2024 | 8.75 | 9.62 | 8.58 | 9.00 | 9.00 | 4.92% | 4,275 |
| Aug 14, 2024 | 8.88 | 9.36 | 8.50 | 8.58 | 8.58 | -7.24% | 1,325 |
| Aug 13, 2024 | 8.75 | 9.38 | 8.48 | 9.25 | 9.25 | 1.35% | 1,716 |
| Aug 12, 2024 | 8.81 | 9.13 | 8.63 | 9.13 | 9.13 | 3.40% | 909 |
| Aug 9, 2024 | 9.13 | 9.16 | 8.56 | 8.83 | 8.83 | 0.16% | 819 |
| Aug 8, 2024 | 9.49 | 9.50 | 8.43 | 8.81 | 8.81 | -1.77% | 3,184 |
| Aug 7, 2024 | 8.99 | 9.25 | 8.78 | 8.97 | 8.97 | 1.72% | 2,421 |
| Aug 6, 2024 | 8.75 | 9.25 | 8.50 | 8.82 | 8.82 | 0.74% | 2,543 |
| Aug 5, 2024 | 9.08 | 9.34 | 8.40 | 8.75 | 8.75 | -3.63% | 3,490 |
| Aug 2, 2024 | 9.25 | 9.72 | 9.08 | 9.08 | 9.08 | -4.89% | 2,102 |
| Aug 1, 2024 | 9.70 | 10.25 | 9.25 | 9.55 | 9.55 | -3.56% | 4,126 |
| Jul 31, 2024 | 10.42 | 10.59 | 9.70 | 9.90 | 9.90 | -3.39% | 3,472 |
| Jul 30, 2024 | 10.42 | 11.00 | 10.25 | 10.25 | 10.25 | -4.63% | 681 |
| Jul 29, 2024 | 11.10 | 11.10 | 10.25 | 10.75 | 10.75 | -0.02% | 3,357 |
| Jul 26, 2024 | 10.40 | 11.06 | 10.00 | 10.75 | 10.75 | 5.52% | 1,183 |
| Jul 25, 2024 | 10.75 | 10.88 | 10.00 | 10.19 | 10.19 | -3.91% | 1,640 |
| Jul 24, 2024 | 11.25 | 11.25 | 10.57 | 10.60 | 10.60 | -5.12% | 1,656 |
| Jul 23, 2024 | 11.18 | 11.24 | 10.63 | 11.18 | 11.18 | - | 2,200 |
| Jul 22, 2024 | 10.90 | 11.50 | 10.26 | 11.18 | 11.18 | 3.57% | 3,222 |
| Jul 19, 2024 | 11.25 | 11.50 | 10.76 | 10.79 | 10.79 | -4.09% | 1,352 |
| Jul 18, 2024 | 11.25 | 11.50 | 10.88 | 11.25 | 11.25 | 0.13% | 2,330 |
| Jul 17, 2024 | 10.75 | 11.50 | 10.75 | 11.24 | 11.24 | 7.00% | 6,967 |
| Jul 16, 2024 | 10.98 | 11.43 | 10.25 | 10.50 | 10.50 | -2.31% | 5,456 |
| Jul 15, 2024 | 10.00 | 10.97 | 10.00 | 10.75 | 10.75 | 8.02% | 8,178 |
| Jul 12, 2024 | 9.08 | 10.00 | 9.08 | 9.95 | 9.95 | 14.70% | 5,634 |
| Jul 11, 2024 | 8.75 | 10.00 | 8.58 | 8.68 | 8.68 | -2.53% | 5,298 |
| Jul 10, 2024 | 8.68 | 9.22 | 8.53 | 8.90 | 8.90 | 0.28% | 1,769 |
| Jul 9, 2024 | 9.05 | 9.85 | 8.33 | 8.88 | 8.88 | -3.35% | 7,247 |
| Jul 8, 2024 | 9.75 | 9.75 | 9.13 | 9.18 | 9.18 | -3.08% | 1,310 |
| Jul 5, 2024 | 10.00 | 10.00 | 9.13 | 9.48 | 9.48 | -5.22% | 3,225 |
| Jul 3, 2024 | 10.22 | 10.38 | 9.33 | 10.00 | 10.00 | 9.56% | 2,210 |
| Jul 2, 2024 | 10.83 | 10.83 | 9.06 | 9.13 | 9.13 | -15.31% | 11,701 |