Dogwood Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
4.780
+0.220 (4.82%)
At close: May 12, 2025, 4:00 PM
4.970
+0.190 (3.97%)
After-hours: May 12, 2025, 7:55 PM EDT
Dogwood Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.55 | 4.98 | 4.53 | 4.78 | 4.78 | 4.82% | 209,771 |
| May 9, 2025 | 4.47 | 4.78 | 4.47 | 4.56 | 4.56 | - | 104,583 |
| May 8, 2025 | 4.52 | 4.94 | 4.40 | 4.56 | 4.56 | -1.51% | 91,031 |
| May 7, 2025 | 4.52 | 4.96 | 4.39 | 4.63 | 4.63 | 2.43% | 286,943 |
| May 6, 2025 | 4.60 | 4.68 | 4.32 | 4.52 | 4.52 | -6.22% | 98,543 |
| May 5, 2025 | 4.98 | 5.20 | 4.76 | 4.82 | 4.82 | -3.98% | 106,945 |
| May 2, 2025 | 5.28 | 5.45 | 4.90 | 5.02 | 5.02 | -6.34% | 153,971 |
| May 1, 2025 | 5.50 | 5.55 | 5.20 | 5.36 | 5.36 | -2.19% | 116,396 |
| Apr 30, 2025 | 5.37 | 5.48 | 5.02 | 5.48 | 5.48 | 1.29% | 182,458 |
| Apr 29, 2025 | 5.54 | 5.71 | 5.14 | 5.41 | 5.41 | -3.22% | 290,924 |
| Apr 28, 2025 | 5.70 | 5.90 | 5.27 | 5.59 | 5.59 | 1.08% | 256,888 |
| Apr 25, 2025 | 5.67 | 6.05 | 5.41 | 5.53 | 5.53 | -2.30% | 352,479 |
| Apr 24, 2025 | 6.02 | 6.18 | 5.55 | 5.66 | 5.66 | -3.58% | 498,645 |
| Apr 23, 2025 | 5.72 | 6.49 | 5.62 | 5.87 | 5.87 | 7.51% | 1,234,754 |
| Apr 22, 2025 | 5.17 | 5.75 | 4.54 | 5.46 | 5.46 | 1.68% | 728,848 |
| Apr 21, 2025 | 5.41 | 7.73 | 5.21 | 5.37 | 5.37 | 25.76% | 21,182,484 |
| Apr 17, 2025 | 3.72 | 5.09 | 3.60 | 4.27 | 4.27 | 14.48% | 1,997,131 |
| Apr 16, 2025 | 4.13 | 4.22 | 3.44 | 3.73 | 3.73 | -10.34% | 720,481 |
| Apr 15, 2025 | 3.01 | 5.75 | 3.01 | 4.16 | 4.16 | 38.67% | 20,377,350 |
| Apr 14, 2025 | 2.99 | 3.13 | 2.76 | 3.00 | 3.00 | 0.33% | 136,039 |
| Apr 11, 2025 | 3.01 | 3.11 | 2.90 | 2.99 | 2.99 | 1.70% | 144,054 |
| Apr 10, 2025 | 3.12 | 3.25 | 2.90 | 2.94 | 2.94 | -10.91% | 142,287 |
| Apr 9, 2025 | 3.38 | 3.55 | 3.10 | 3.30 | 3.30 | -8.59% | 220,639 |
| Apr 8, 2025 | 4.05 | 4.19 | 3.46 | 3.61 | 3.61 | -10.86% | 72,771 |
| Apr 7, 2025 | 4.04 | 4.08 | 3.80 | 4.05 | 4.05 | -4.71% | 71,917 |
| Apr 4, 2025 | 3.82 | 4.34 | 3.82 | 4.25 | 4.25 | 1.67% | 95,838 |
| Apr 3, 2025 | 4.05 | 4.36 | 3.72 | 4.18 | 4.18 | 3.21% | 201,619 |
| Apr 2, 2025 | 4.81 | 5.27 | 3.97 | 4.05 | 4.05 | -17.68% | 267,258 |
| Apr 1, 2025 | 4.86 | 5.37 | 4.80 | 4.92 | 4.92 | -1.80% | 51,894 |
| Mar 31, 2025 | 5.51 | 5.53 | 4.77 | 5.01 | 5.01 | -11.17% | 159,718 |
| Mar 28, 2025 | 6.26 | 6.26 | 5.52 | 5.64 | 5.64 | -5.69% | 102,715 |
| Mar 27, 2025 | 5.94 | 6.00 | 5.82 | 5.98 | 5.98 | 0.34% | 24,794 |
| Mar 26, 2025 | 6.09 | 6.18 | 5.82 | 5.96 | 5.96 | -1.49% | 52,000 |
| Mar 25, 2025 | 6.38 | 6.48 | 5.50 | 6.05 | 6.05 | -6.49% | 70,285 |
| Mar 24, 2025 | 6.73 | 6.73 | 5.88 | 6.47 | 6.47 | 2.21% | 270,547 |
| Mar 21, 2025 | 6.83 | 6.99 | 5.90 | 6.33 | 6.33 | -7.32% | 263,367 |
| Mar 20, 2025 | 5.95 | 7.16 | 5.92 | 6.83 | 6.83 | 15.57% | 218,240 |
| Mar 19, 2025 | 5.67 | 6.09 | 5.52 | 5.91 | 5.91 | 4.23% | 150,380 |
| Mar 18, 2025 | 6.05 | 6.18 | 5.40 | 5.67 | 5.67 | -6.90% | 279,174 |
| Mar 17, 2025 | 6.20 | 7.50 | 6.00 | 6.09 | 6.09 | -0.49% | 507,842 |
| Mar 14, 2025 | 7.50 | 8.18 | 5.55 | 6.12 | 6.12 | -20.83% | 722,680 |
| Mar 13, 2025 | 7.49 | 8.27 | 7.00 | 7.73 | 7.73 | -27.76% | 1,107,410 |
| Mar 12, 2025 | 12.99 | 14.69 | 10.14 | 10.70 | 10.70 | -3.86% | 7,301,194 |
| Mar 11, 2025 | 8.37 | 13.14 | 8.23 | 11.13 | 11.13 | 31.87% | 12,730,718 |
| Mar 10, 2025 | 7.30 | 9.45 | 6.72 | 8.44 | 8.44 | 27.88% | 10,998,456 |
| Mar 7, 2025 | 4.41 | 8.06 | 4.04 | 6.60 | 6.60 | 48.98% | 25,916,892 |
| Mar 6, 2025 | 4.32 | 4.67 | 4.12 | 4.43 | 4.43 | -0.45% | 14,043 |
| Mar 5, 2025 | 4.19 | 4.53 | 3.93 | 4.45 | 4.45 | 7.23% | 28,382 |
| Mar 4, 2025 | 4.04 | 4.19 | 3.85 | 4.15 | 4.15 | -3.26% | 42,004 |
| Mar 3, 2025 | 4.69 | 4.94 | 4.17 | 4.29 | 4.29 | -10.44% | 79,726 |