Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.420
+0.030 (2.16%)
At close: May 30, 2025, 4:00 PM
1.380
-0.040 (-2.82%)
After-hours: May 30, 2025, 6:33 PM EDT
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.43 | 1.54 | 1.30 | 1.42 | 1.42 | 2.16% | 321,781 |
| 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 |
| Apr 8, 2025 | 1.92 | 1.95 | 1.73 | 1.74 | 1.74 | -8.42% | 32,814 |
| Apr 7, 2025 | 1.87 | 1.93 | 1.82 | 1.90 | 1.90 | -3.06% | 44,502 |
| Apr 4, 2025 | 2.12 | 2.16 | 1.90 | 1.96 | 1.96 | -10.09% | 52,854 |
| Apr 3, 2025 | 2.25 | 2.25 | 2.10 | 2.18 | 2.18 | -6.03% | 17,789 |
| Apr 2, 2025 | 2.12 | 2.51 | 2.01 | 2.32 | 2.32 | 8.41% | 78,879 |
| Apr 1, 2025 | 2.24 | 2.30 | 2.11 | 2.14 | 2.14 | -6.96% | 40,002 |
| Mar 31, 2025 | 2.60 | 2.69 | 2.26 | 2.30 | 2.30 | -4.17% | 44,521 |
| Mar 28, 2025 | 2.53 | 2.67 | 2.36 | 2.40 | 2.40 | -6.61% | 26,608 |
| Mar 27, 2025 | 2.57 | 2.69 | 2.52 | 2.57 | 2.57 | 1.58% | 20,703 |
| Mar 26, 2025 | 2.78 | 2.80 | 2.53 | 2.53 | 2.53 | -4.53% | 14,254 |
| Mar 25, 2025 | 2.83 | 2.87 | 2.65 | 2.65 | 2.65 | -6.69% | 41,327 |
| Mar 24, 2025 | 2.98 | 3.06 | 2.80 | 2.84 | 2.84 | - | 51,290 |
| Mar 21, 2025 | 3.11 | 3.24 | 2.83 | 2.84 | 2.84 | -1.39% | 137,276 |
| Mar 20, 2025 | 2.76 | 2.95 | 2.70 | 2.88 | 2.88 | 3.97% | 36,223 |