Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
2.240
-0.160 (-6.67%)
Mar 31, 2025, 3:33 PM EDT - Market open
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.69 | 2.69 | 2.27 | 2.34 | - | -2.50% | 10,264 |
| 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 |
| Mar 19, 2025 | 2.76 | 2.90 | 2.70 | 2.77 | 2.77 | -1.42% | 26,348 |
| Mar 18, 2025 | 2.71 | 2.82 | 2.69 | 2.81 | 2.81 | 6.04% | 18,055 |
| Mar 17, 2025 | 2.84 | 2.84 | 2.52 | 2.65 | 2.65 | -3.28% | 97,239 |
| Mar 14, 2025 | 2.80 | 2.80 | 2.66 | 2.74 | 2.74 | -0.72% | 19,693 |
| Mar 13, 2025 | 2.80 | 2.81 | 2.65 | 2.76 | 2.76 | 1.47% | 9,374 |
| Mar 12, 2025 | 2.90 | 2.95 | 2.70 | 2.72 | 2.72 | -6.53% | 32,996 |
| Mar 11, 2025 | 2.74 | 2.92 | 2.64 | 2.91 | 2.91 | 5.82% | 19,038 |
| Mar 10, 2025 | 2.80 | 2.82 | 2.55 | 2.75 | 2.75 | -2.83% | 45,768 |
| Mar 7, 2025 | 2.68 | 2.98 | 2.68 | 2.83 | 2.83 | 4.04% | 69,973 |
| Mar 6, 2025 | 2.52 | 2.82 | 2.52 | 2.72 | 2.72 | 4.62% | 38,231 |
| Mar 5, 2025 | 2.55 | 2.69 | 2.40 | 2.60 | 2.60 | 8.79% | 187,788 |
| Mar 4, 2025 | 2.20 | 2.49 | 2.02 | 2.39 | 2.39 | 4.37% | 108,590 |
| Mar 3, 2025 | 3.17 | 3.25 | 2.24 | 2.29 | 2.29 | -30.82% | 1,487,165 |
| Feb 28, 2025 | 3.41 | 3.45 | 3.06 | 3.31 | 3.31 | -1.49% | 72,132 |
| Feb 27, 2025 | 3.75 | 3.75 | 3.31 | 3.36 | 3.36 | -4.00% | 24,608 |
| Feb 26, 2025 | 3.50 | 3.96 | 3.45 | 3.50 | 3.50 | - | 42,013 |
| Feb 25, 2025 | 4.00 | 4.20 | 3.33 | 3.50 | 3.50 | -12.50% | 90,990 |
| Feb 24, 2025 | 4.50 | 4.50 | 3.92 | 4.00 | 4.00 | -10.71% | 59,796 |
| 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 |