Traws Pharma, Inc. (TRAW)
NASDAQ: TRAW · Real-Time Price · USD
1.390
+0.060 (4.51%)
At close: May 12, 2025, 4:00 PM
1.360
-0.030 (-2.16%)
After-hours: May 12, 2025, 4:11 PM EDT
Traws Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | - | 4.51% | 43,760 |
| 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 |
| 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 |