Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.280
-0.110 (-7.91%)
At close: Apr 21, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Apr 21, 2026, 7:19 PM EDT
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.40 | 1.41 | 1.22 | 1.28 | 1.28 | -7.91% | 151,340 |
| Apr 20, 2026 | 1.24 | 1.43 | 1.22 | 1.39 | 1.39 | 11.20% | 329,198 |
| Apr 17, 2026 | 1.22 | 1.25 | 1.08 | 1.25 | 1.25 | 3.31% | 376,588 |
| Apr 16, 2026 | 1.25 | 1.28 | 1.00 | 1.21 | 1.21 | -1.63% | 961,475 |
| Apr 15, 2026 | 1.44 | 1.45 | 1.13 | 1.23 | 1.23 | -22.64% | 1,507,621 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.55 | 1.59 | 1.59 | -1.24% | 35,665 |
| Apr 13, 2026 | 1.48 | 1.64 | 1.48 | 1.61 | 1.61 | 8.78% | 21,735 |
| Apr 10, 2026 | 1.50 | 1.60 | 1.48 | 1.48 | 1.48 | -1.33% | 33,715 |
| Apr 9, 2026 | 1.54 | 1.57 | 1.48 | 1.50 | 1.50 | -3.85% | 77,209 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | -2.50% | 55,505 |
| Apr 7, 2026 | 1.62 | 1.73 | 1.59 | 1.60 | 1.60 | -6.98% | 82,963 |
| Apr 6, 2026 | 1.64 | 1.76 | 1.56 | 1.72 | 1.72 | 4.88% | 48,972 |
| Apr 2, 2026 | 1.67 | 1.72 | 1.49 | 1.64 | 1.64 | -1.20% | 86,134 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.61 | 1.66 | 1.66 | -9.29% | 132,655 |
| Mar 31, 2026 | 1.81 | 1.98 | 1.71 | 1.83 | 1.83 | 4.57% | 42,086 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.75 | 1.75 | 1.75 | -0.57% | 16,679 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.72 | 1.76 | 1.76 | -8.81% | 66,147 |
| Mar 26, 2026 | 1.98 | 2.07 | 1.93 | 1.93 | 1.93 | -3.50% | 15,001 |
| Mar 25, 2026 | 2.18 | 2.18 | 1.88 | 2.00 | 2.00 | -6.98% | 71,717 |
| Mar 24, 2026 | 2.23 | 2.26 | 2.12 | 2.15 | 2.15 | -3.15% | 11,944 |
| Mar 23, 2026 | 2.21 | 2.29 | 2.05 | 2.22 | 2.22 | 3.74% | 42,904 |
| Mar 20, 2026 | 2.13 | 2.19 | 2.06 | 2.14 | 2.14 | -1.83% | 58,486 |
| Mar 19, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 7.92% | 61,032 |
| Mar 18, 2026 | 2.18 | 2.24 | 1.98 | 2.02 | 2.02 | -8.18% | 42,329 |
| Mar 17, 2026 | 2.10 | 2.23 | 2.02 | 2.20 | 2.20 | 4.27% | 79,005 |
| Mar 16, 2026 | 2.02 | 2.11 | 1.85 | 2.11 | 2.11 | 5.50% | 58,394 |
| Mar 13, 2026 | 2.00 | 2.20 | 1.70 | 2.00 | 2.00 | -0.99% | 329,648 |
| Mar 12, 2026 | 2.00 | 2.45 | 1.95 | 2.02 | 2.02 | 1.51% | 279,168 |
| Mar 11, 2026 | 1.73 | 2.03 | 1.73 | 1.99 | 1.99 | 15.03% | 137,150 |
| Mar 10, 2026 | 1.65 | 1.91 | 1.65 | 1.73 | 1.73 | 3.59% | 88,307 |
| Mar 9, 2026 | 1.58 | 1.75 | 1.54 | 1.67 | 1.67 | 4.37% | 32,537 |
| Mar 6, 2026 | 1.61 | 1.66 | 1.53 | 1.60 | 1.60 | - | 63,356 |
| Mar 5, 2026 | 1.68 | 1.73 | 1.59 | 1.60 | 1.60 | -4.76% | 33,126 |
| Mar 4, 2026 | 1.66 | 1.72 | 1.61 | 1.68 | 1.68 | 1.82% | 27,580 |
| Mar 3, 2026 | 1.61 | 1.67 | 1.51 | 1.65 | 1.65 | 1.85% | 26,995 |
| Mar 2, 2026 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | -1.82% | 39,169 |
| Feb 27, 2026 | 1.61 | 1.69 | 1.58 | 1.65 | 1.65 | 1.85% | 35,199 |
| Feb 26, 2026 | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | 2.53% | 61,361 |
| Feb 25, 2026 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | 3.27% | 29,499 |
| Feb 24, 2026 | 1.41 | 1.59 | 1.38 | 1.53 | 1.53 | 6.99% | 74,661 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.41 | 1.43 | 1.43 | -11.18% | 240,345 |
| Feb 20, 2026 | 1.57 | 1.67 | 1.51 | 1.61 | 1.61 | 2.55% | 98,865 |
| Feb 19, 2026 | 1.51 | 1.72 | 1.37 | 1.57 | 1.57 | -20.30% | 662,861 |
| Feb 18, 2026 | 1.96 | 2.09 | 1.93 | 1.97 | 1.97 | 0.51% | 50,546 |
| Feb 17, 2026 | 1.92 | 2.03 | 1.92 | 1.96 | 1.96 | 2.08% | 43,399 |
| Feb 13, 2026 | 1.91 | 2.07 | 1.86 | 1.92 | 1.92 | - | 73,423 |
| Feb 12, 2026 | 1.94 | 2.08 | 1.86 | 1.92 | 1.92 | -1.03% | 135,896 |
| Feb 11, 2026 | 1.88 | 1.98 | 1.82 | 1.94 | 1.94 | 0.52% | 72,857 |
| Feb 10, 2026 | 1.85 | 2.08 | 1.85 | 1.93 | 1.93 | 3.21% | 31,189 |
| Feb 9, 2026 | 1.97 | 2.31 | 1.82 | 1.87 | 1.87 | -4.59% | 381,936 |