Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
0.9150
+0.0232 (2.60%)
Jun 23, 2026, 9:42 AM EDT - Market open
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.84 | 0.94 | 0.81 | 0.89 | 0.89 | 4.88% | 253,267 |
| Jun 18, 2026 | 0.80 | 0.85 | 0.75 | 0.85 | 0.85 | 6.49% | 857,314 |
| Jun 17, 2026 | 0.85 | 0.89 | 0.80 | 0.80 | 0.80 | -4.46% | 316,137 |
| Jun 16, 2026 | 0.76 | 0.91 | 0.76 | 0.84 | 0.84 | 10.58% | 783,793 |
| Jun 15, 2026 | 1.09 | 1.10 | 0.64 | 0.76 | 0.76 | -40.95% | 4,894,302 |
| Jun 12, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 596,197 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 268,105 |
| Jun 10, 2026 | 1.30 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 443,514 |
| Jun 9, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 295,835 |
| Jun 8, 2026 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | - | 184,962 |
| Jun 5, 2026 | 1.45 | 1.46 | 1.33 | 1.37 | 1.37 | -7.43% | 354,482 |
| Jun 4, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 144,365 |
| Jun 3, 2026 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 2.11% | 224,956 |
| Jun 2, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -3.40% | 292,317 |
| Jun 1, 2026 | 1.48 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 351,379 |
| May 29, 2026 | 1.50 | 1.54 | 1.45 | 1.46 | 1.46 | -3.95% | 379,818 |
| May 28, 2026 | 1.52 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 428,985 |
| May 27, 2026 | 1.63 | 1.72 | 1.51 | 1.53 | 1.53 | -3.16% | 1,313,473 |
| May 26, 2026 | 1.46 | 1.61 | 1.46 | 1.58 | 1.58 | 6.04% | 573,665 |
| May 22, 2026 | 1.50 | 1.54 | 1.37 | 1.49 | 1.49 | - | 788,577 |
| May 21, 2026 | 1.66 | 1.66 | 1.46 | 1.49 | 1.49 | -8.02% | 927,210 |
| May 20, 2026 | 1.60 | 1.72 | 1.55 | 1.62 | 1.62 | 1.89% | 938,809 |
| May 19, 2026 | 1.76 | 1.79 | 1.57 | 1.59 | 1.59 | -9.66% | 482,157 |
| May 18, 2026 | 1.88 | 1.92 | 1.73 | 1.76 | 1.76 | -6.38% | 787,910 |
| May 15, 2026 | 1.55 | 1.95 | 1.55 | 1.88 | 1.88 | 15.34% | 1,937,620 |
| May 14, 2026 | 1.69 | 1.78 | 1.53 | 1.63 | 1.63 | -5.23% | 913,408 |
| May 13, 2026 | 1.61 | 1.77 | 1.58 | 1.72 | 1.72 | 2.38% | 1,299,863 |
| May 12, 2026 | 1.98 | 2.00 | 1.68 | 1.68 | 1.68 | -16.83% | 2,718,641 |
| May 11, 2026 | 2.22 | 3.23 | 1.97 | 2.02 | 2.02 | -7.34% | 25,876,025 |
| May 8, 2026 | 2.05 | 2.40 | 1.79 | 2.18 | 2.18 | 28.24% | 89,497,525 |
| May 7, 2026 | 1.69 | 1.73 | 1.56 | 1.70 | 1.70 | - | 139,113 |
| May 6, 2026 | 1.61 | 1.75 | 1.55 | 1.70 | 1.70 | 7.59% | 136,347 |
| May 5, 2026 | 1.50 | 1.60 | 1.48 | 1.58 | 1.58 | 4.64% | 58,390 |
| May 4, 2026 | 1.52 | 1.58 | 1.45 | 1.51 | 1.51 | 1.34% | 83,881 |
| May 1, 2026 | 1.42 | 1.55 | 1.40 | 1.49 | 1.49 | 4.20% | 209,211 |
| Apr 30, 2026 | 1.30 | 1.45 | 1.27 | 1.43 | 1.43 | 10.00% | 283,050 |
| Apr 29, 2026 | 1.41 | 1.43 | 1.25 | 1.30 | 1.30 | 7.44% | 590,543 |
| Apr 28, 2026 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 88,514 |
| Apr 27, 2026 | 1.24 | 1.25 | 1.12 | 1.14 | 1.14 | -1.72% | 323,812 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.12 | 1.16 | 1.16 | -4.92% | 157,957 |
| Apr 23, 2026 | 1.28 | 1.33 | 1.20 | 1.22 | 1.22 | -5.43% | 129,410 |
| Apr 22, 2026 | 1.30 | 1.35 | 1.24 | 1.29 | 1.29 | 0.78% | 130,341 |
| Apr 21, 2026 | 1.40 | 1.41 | 1.22 | 1.28 | 1.28 | -7.91% | 151,810 |
| Apr 20, 2026 | 1.24 | 1.43 | 1.22 | 1.39 | 1.39 | 11.20% | 331,626 |
| Apr 17, 2026 | 1.22 | 1.25 | 1.08 | 1.25 | 1.25 | 3.31% | 379,070 |
| 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% | 1,548,517 |
| 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% | 33,765 |