Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TRAW Historical Prices

Traws Pharma, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.23
Period low
0.2187
Period change
-89.13%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.27000.27980.21870.2201-18.06%270,267
Nov 4, 20260.30000.30900.25850.2686-11.06%128,039
Nov 3, 20260.30000.31390.30000.3020+0.57%63,734
Nov 2, 20260.31000.31000.29800.3003+1.45%70,366
Oct 30, 20260.30980.30980.28760.2960-1.66%199,518
Oct 29, 20260.37000.37000.30000.3010-16.34%718,980
Oct 28, 20260.36300.36300.32010.3598-1.69%28,580
Oct 27, 20260.34120.36600.31000.3660+7.30%150,583
Oct 26, 20260.36700.36800.33200.3411-0.41%37,544
Oct 23, 20260.35100.35100.33110.3425-6.60%110,673
Oct 22, 20260.37180.38470.36180.3667-2.47%62,215
Oct 21, 20260.38450.38700.36820.3760-0.19%84,465
Oct 20, 20260.38490.38540.36730.3767+2.78%93,128
Oct 19, 20260.38900.38920.36010.3665-0.76%98,965
Oct 16, 20260.41370.41370.36210.3693-8.39%257,685
Oct 15, 20260.40000.41440.39100.4031+0.47%45,949
Oct 14, 20260.41000.41750.39210.4012-2.17%150,373
Oct 13, 20260.42230.43000.40700.4101-1.42%93,884
Oct 12, 20260.43000.44440.41000.4160-6.56%178,372
Oct 9, 20260.46710.47310.43370.4452-7.31%689,932
Oct 8, 20260.47910.48150.46210.4803+0.27%199,714
Oct 7, 20260.52000.52000.46080.4790-7.88%221,836
Oct 6, 20260.53450.53500.51830.5200-2.99%125,055
Oct 5, 20260.55600.57930.53000.5360-5.72%161,494
Oct 2, 20260.56000.57000.55010.5685+4.25%69,632
Oct 1, 20260.60000.60000.53730.5453-8.17%140,679
Sep 30, 20260.63000.68490.59000.5938-5.14%332,224
Sep 29, 20260.56200.63000.54230.6260+8.12%391,863
Sep 28, 20260.52880.58990.52870.5790+2.81%175,566
Sep 25, 20260.52600.57000.51200.5632+0.57%885,763
Sep 24, 20260.51000.69890.49660.5600+11.20%28,307,538
Sep 23, 20260.49100.50360.48250.5036+0.72%41,428
Sep 22, 20260.49200.51750.49000.5000+0.04%109,133
Sep 21, 20260.49000.51940.48000.4998+2.00%128,196
Sep 18, 20260.54210.55000.48180.4900-8.50%193,790
Sep 17, 20260.53270.54980.52280.5355+0.43%79,644
Sep 16, 20260.52900.54180.51610.5332+0.79%42,363
Sep 15, 20260.52340.54660.51550.5290+1.95%33,563
Sep 14, 20260.57900.59400.51590.5189-8.05%155,696
Sep 11, 20260.53010.58960.52310.5643+4.50%84,470
Sep 9, 20260.55000.56410.53700.5400-2.26%179,140
Sep 8, 20260.56000.59000.55140.5525+0.44%50,107
Sep 4, 20260.57110.57110.54010.5501+1.49%67,291
Sep 3, 20260.57000.58600.54100.5420-4.91%56,613
Sep 2, 20260.60700.60700.57000.5700-3.72%28,224
Aug 31, 20260.61000.61000.57440.5920+0.36%53,489
Aug 28, 20260.60000.60000.58000.5899+0.77%43,977
Aug 27, 20260.61000.61000.58000.5854-2.60%63,878
Aug 26, 20260.58550.62500.58000.6010+3.84%180,916
Aug 25, 20260.57670.58000.55910.5788+3.36%55,573
Aug 24, 20260.55510.56500.53000.5600+5.66%76,501
Aug 21, 20260.52000.54350.52000.5300+1.92%219,733
Aug 20, 20260.54000.54000.51000.5200-3.70%196,254
Aug 19, 20260.55000.55540.54000.5400+0.00%96,317
Aug 18, 20260.54000.56390.54000.5400+0.00%71,911
Aug 17, 20260.56000.56000.53420.5400-5.43%104,627
Aug 14, 20260.60700.61650.57000.5710-4.83%76,305
Aug 13, 20260.55000.61510.55000.6000+12.55%200,154
Aug 12, 20260.53200.55990.53000.5331-1.46%30,503
Aug 11, 20260.54000.55990.54000.5410+0.19%38,710
Aug 10, 20260.54800.55000.53160.5400+1.50%36,831
Aug 7, 20260.53780.55000.53050.5320-1.30%65,676
Aug 6, 20260.55780.55780.53790.5390-2.69%52,297
Aug 5, 20260.56900.56980.53010.5539+0.11%70,031
Aug 4, 20260.48890.58620.48200.5533+17.32%313,746
Aug 3, 20260.47000.48710.45000.4716+4.80%98,592
Jul 31, 20260.44950.47000.43010.4500+2.02%80,994
Jul 30, 20260.49000.49000.44000.4411-8.43%280,090
Jul 29, 20260.49500.50100.47990.4817-6.10%40,147
Jul 28, 20260.53200.53540.50000.5130-1.35%32,564
Jul 27, 20260.48810.52000.47990.5200+6.54%82,751
Jul 24, 20260.52000.52000.45680.4881-6.13%182,495
Jul 23, 20260.53900.54190.52000.5200-4.11%83,005
Jul 22, 20260.57000.57020.54230.5423-10.60%204,558
Jul 21, 20260.61560.62990.60150.6066-0.67%80,507
Jul 20, 20260.67070.67070.60000.6107-8.99%184,270
Jul 17, 20260.64410.68070.64200.6710+1.05%50,439
Jul 16, 20260.67670.68090.65000.6640+1.47%93,605
Jul 15, 20260.71010.71010.64550.6544-7.15%173,110
Jul 14, 20260.70000.72000.68400.7048+2.91%133,366
Jul 13, 20260.77270.77270.66520.6849-9.88%141,251
Jul 10, 20260.70000.78000.69100.7600+12.58%124,706
Jul 9, 20260.69280.71000.66380.6751+1.99%148,429
Jul 8, 20260.68500.72000.65000.6619-5.17%176,355
Jul 7, 20260.78000.78000.66500.6980-10.16%336,680
Jul 6, 20260.76360.79910.76020.7769+1.20%112,392
Jul 2, 20260.82000.85000.75710.7677-5.34%238,592
Jul 1, 20260.82000.86900.80410.8110-3.83%267,025
Jun 30, 20260.81500.86000.80000.8433+2.75%190,211
Jun 29, 20260.88000.89390.77000.8207-0.76%335,081
Jun 26, 20260.82050.86880.82050.8270-0.60%131,339
Jun 25, 20260.87000.88000.82000.8320-3.37%97,273
Jun 24, 20260.86100.89180.83000.8610+2.81%102,090
Jun 23, 20260.86960.94500.83750.8375-6.09%262,225
Jun 22, 20260.83820.94000.81010.8918+4.88%254,731
Jun 18, 20260.79850.85030.74880.8503+6.49%857,887
Jun 17, 20260.84990.88570.79850.7985-4.46%316,137
Jun 16, 20260.76010.90580.76000.8358+10.58%783,794
Jun 15, 20261.091.100.64000.7558-40.95%4,894,303
Jun 12, 20261.281.311.251.28+0.79%596,198
Jun 11, 20261.281.281.221.27+1.60%268,106
Jun 10, 20261.301.311.221.25-4.58%443,515
Jun 9, 20261.381.391.311.31-4.38%295,835
Jun 8, 20261.401.451.371.37+0.00%184,963
Jun 5, 20261.451.461.331.37-7.43%354,482
Jun 4, 20261.451.491.421.48+2.07%144,365
Jun 3, 20261.411.471.391.45+2.11%224,956
Jun 2, 20261.461.461.401.42-3.40%292,317
Jun 1, 20261.481.501.421.47+0.68%351,379
May 29, 20261.501.541.451.46-3.95%379,818
May 28, 20261.521.551.461.52-0.65%428,986
May 27, 20261.631.721.511.53-3.16%1,313,473
May 26, 20261.461.611.461.58+6.04%573,665
May 22, 20261.501.531.371.49+0.00%788,577
May 21, 20261.661.661.461.49-8.02%927,004
May 20, 20261.601.721.551.62+1.89%938,810
May 19, 20261.761.791.571.59-9.66%482,158
May 18, 20261.881.921.731.76-6.38%787,910
May 15, 20261.551.951.551.88+15.34%1,937,620
May 14, 20261.691.781.531.63-5.23%913,408
May 13, 20261.611.771.581.72+2.38%1,299,863
May 12, 20261.982.001.681.68-16.83%2,718,641
May 11, 20262.223.231.972.02-7.34%25,876,026
May 8, 20262.052.401.792.18+28.24%89,497,525
May 7, 20261.691.731.561.70+0.00%139,113
May 6, 20261.611.751.551.70+7.59%136,348
May 5, 20261.501.601.481.58+4.64%58,391
May 4, 20261.521.581.451.51+1.34%83,882
May 1, 20261.421.551.401.49+4.20%209,212
Apr 30, 20261.301.451.271.43+10.00%283,050
Apr 29, 20261.411.431.251.30+7.44%590,543
Apr 28, 20261.141.211.131.21+6.14%88,515
Apr 27, 20261.241.251.121.14-1.72%323,803
Apr 24, 20261.281.281.121.16-4.92%157,958
Apr 23, 20261.281.331.201.22-5.43%129,410
Apr 22, 20261.301.351.241.29+0.78%130,342
Apr 21, 20261.401.411.221.28-7.91%151,810
Apr 20, 20261.241.431.221.39+11.20%331,627
Apr 17, 20261.221.251.081.25+3.31%379,070
Apr 16, 20261.251.270.99501.21-1.63%961,475
Apr 15, 20261.441.441.131.23-22.64%1,548,518
Apr 14, 20261.621.671.551.59-1.24%35,666
Apr 13, 20261.481.641.481.61+8.78%21,735
Apr 10, 20261.501.601.481.48-1.33%33,765
Apr 9, 20261.541.571.481.50-3.85%77,288
Apr 8, 20261.691.691.551.56-2.50%55,516
Apr 7, 20261.621.721.591.60-6.98%83,001
Apr 6, 20261.641.761.561.72+4.88%49,690
Apr 2, 20261.671.721.491.64-1.20%86,179
Apr 1, 20261.781.791.611.66-9.29%132,917
Mar 31, 20261.811.981.711.83+4.57%42,087
Mar 30, 20261.801.901.751.75-0.57%16,882
Mar 27, 20261.941.941.721.76-8.81%66,233
Mar 26, 20261.982.071.931.93-3.50%15,003
Mar 25, 20262.182.181.882.00-6.98%71,755
Mar 24, 20262.232.262.122.15-3.15%11,945
Mar 23, 20262.212.292.052.22+3.74%42,906
Mar 20, 20262.132.192.062.14-1.83%58,486
Mar 19, 20262.002.182.002.18+7.92%61,033
Mar 18, 20262.182.241.982.02-8.18%42,329
Mar 17, 20262.102.232.022.20+4.27%79,006
Mar 16, 20262.022.111.852.11+5.50%58,394
Mar 13, 20262.002.201.702.00-0.99%329,649
Mar 12, 20262.002.451.952.02+1.51%279,168
Mar 11, 20261.732.031.731.99+15.03%137,150
Mar 10, 20261.651.911.651.73+3.59%88,307
Mar 9, 20261.581.751.531.67+4.37%32,538
Mar 6, 20261.611.661.531.60+0.00%63,356
Mar 5, 20261.681.731.591.60-4.76%33,126
Mar 4, 20261.661.721.611.68+1.82%27,580
Mar 3, 20261.611.671.511.65+1.85%26,996
Mar 2, 20261.651.691.601.62-1.82%39,169
Feb 27, 20261.611.691.571.65+1.85%35,200
Feb 26, 20261.581.641.571.62+2.53%61,362
Feb 25, 20261.601.641.541.58+3.27%29,500
Feb 24, 20261.411.581.381.53+6.99%74,662
Feb 23, 20261.611.611.411.43-11.18%240,346
Feb 20, 20261.571.671.511.61+2.55%98,865
Feb 19, 20261.511.721.371.57-20.30%662,861
Feb 18, 20261.962.091.931.97+0.51%50,546
Feb 17, 20261.922.031.921.96+2.08%43,399
Feb 13, 20261.912.071.861.92+0.00%73,423
Feb 12, 20261.942.081.861.92-1.03%135,896
Feb 11, 20261.881.981.821.94+0.52%72,857
Feb 10, 20261.852.081.851.93+3.21%31,189
Feb 9, 20261.972.311.821.87-4.59%381,936
Feb 6, 20261.792.011.791.96+13.95%110,555
Feb 5, 20261.921.981.711.72-11.34%275,607
Feb 4, 20262.052.091.851.94-4.90%199,249
Feb 3, 20262.002.141.982.04+0.00%22,938
Feb 2, 20262.042.081.912.04-3.32%61,863
Jan 30, 20262.192.312.082.11+0.48%178,675
Jan 29, 20262.442.442.002.10-14.63%399,946
Jan 28, 20262.842.852.172.46-12.77%508,569
Jan 27, 20262.762.982.702.82+1.08%173,365
Jan 26, 20262.442.952.402.79+15.29%245,277
Jan 23, 20262.472.502.352.42-2.81%85,352
Jan 22, 20262.452.692.362.49+2.47%208,959
Jan 21, 20262.552.682.342.43-5.81%238,784
Jan 20, 20262.022.621.992.58+27.72%896,468
Jan 16, 20261.742.131.722.02+17.44%986,822
Jan 15, 20261.751.801.611.72-2.82%212,625
Jan 14, 20261.621.841.501.77+9.94%1,270,096
Jan 13, 20261.301.671.301.61+26.77%1,416,825
Jan 12, 20261.371.381.221.27-5.22%142,272
Jan 9, 20261.411.441.341.34-4.96%27,167
Jan 8, 20261.341.411.341.41+5.22%80,766
Jan 7, 20261.301.371.301.34+3.08%25,172
Jan 6, 20261.291.341.261.30+0.78%57,594
Jan 5, 20261.401.441.281.29-3.01%149,736
Jan 2, 20261.151.401.121.33+17.70%205,371
Dec 31, 20251.081.131.061.13+3.67%92,560
Dec 30, 20251.141.151.051.09-3.54%138,226
Dec 29, 20251.161.211.111.13-3.42%150,524
Dec 26, 20251.251.261.161.17-5.65%122,540
Dec 24, 20251.211.251.201.24+0.81%40,756
Dec 23, 20251.291.321.211.23-6.82%177,421
Dec 22, 20251.291.341.201.32+3.53%168,138
Dec 19, 20251.221.341.201.27+2.00%296,658
Dec 18, 20251.421.471.181.25-10.71%591,242
Dec 17, 20252.192.201.391.40-36.36%4,474,663
Dec 16, 20252.262.342.192.20-1.79%45,714
Dec 15, 20252.382.422.242.24-3.86%118,800
Dec 12, 20252.432.592.282.33+0.00%208,447
Dec 11, 20252.462.562.282.33-5.67%129,576
Dec 10, 20252.432.532.372.47+1.65%86,281
Dec 9, 20252.162.532.162.43+12.50%144,617
Dec 8, 20252.282.282.102.16-5.68%147,032
Dec 5, 20252.352.402.272.29-2.97%92,678
Dec 4, 20252.142.402.052.36+11.85%438,151
Dec 3, 20252.342.492.022.11-2.31%232,683
Dec 2, 20252.502.522.102.16-12.90%315,809
Dec 1, 20252.722.762.432.48-8.15%301,521
Nov 28, 20252.592.722.582.70+5.47%83,070
Nov 26, 20252.542.652.512.56-2.66%69,859
Nov 25, 20252.422.702.412.63+8.23%167,857
Nov 24, 20252.282.482.152.43+5.19%526,675
Nov 21, 20252.202.342.162.31+7.94%164,176
Nov 20, 20252.152.402.122.14+1.42%378,690
Nov 19, 20252.122.272.002.11-0.94%83,368
Nov 18, 20252.082.212.022.13+2.40%167,774
Nov 17, 20252.162.222.002.08-4.15%495,833
Nov 14, 20251.752.781.752.17+22.60%8,122,087
Nov 13, 20252.052.051.751.77-17.29%154,114
Nov 12, 20251.902.211.842.14+13.23%178,327
Nov 11, 20251.951.991.851.89-2.58%134,827
Nov 10, 20252.032.191.911.94-0.51%87,041
Nov 7, 20252.012.051.901.95-3.70%89,819
Nov 6, 20252.172.202.022.02-6.68%127,302

Daily open, high, low, close and volume for Traws Pharma, Inc. Common Stock (TRAW). Showing 249 trading days. Unadjusted prices.