Traws Pharma, Inc. (TRAW) NASDAQ
2.14
-0.04(-1.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.14
-0.04(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 2.13 | 2.14 | 2.14 | 2.19 | 2.06 | 50,873 |
| March 19, 2026 | 2 | 2.18 | 2.18 | 2.18 | 2 | 60,689 |
| March 18, 2026 | 2.18 | 2.02 | 2.02 | 2.24 | 1.98 | 42,329 |
| March 17, 2026 | 2.1 | 2.2 | 2.2 | 2.23 | 2.02 | 78,995 |
| March 16, 2026 | 2.02 | 2.11 | 2.11 | 2.11 | 1.85 | 58,289 |
| March 13, 2026 | 2 | 2 | 2 | 2.2 | 1.7 | 329,246 |
| March 12, 2026 | 2 | 2.02 | 2.02 | 2.45 | 1.95 | 278,514 |
| March 11, 2026 | 1.73 | 1.99 | 1.99 | 2.03 | 1.73 | 133,300 |
| March 10, 2026 | 1.65 | 1.73 | 1.73 | 1.91 | 1.65 | 87,954 |
| March 09, 2026 | 1.58 | 1.67 | 1.67 | 1.75 | 1.54 | 31,886 |
| March 06, 2026 | 1.61 | 1.6 | 1.6 | 1.66 | 1.53 | 63,400 |
| March 05, 2026 | 1.68 | 1.6 | 1.6 | 1.73 | 1.59 | 33,126 |
| March 04, 2026 | 1.66 | 1.68 | 1.68 | 1.73 | 1.61 | 27,484 |
| March 03, 2026 | 1.56 | 1.65 | 1.65 | 1.7 | 1.51 | 26,988 |
| March 02, 2026 | 1.65 | 1.62 | 1.62 | 1.69 | 1.6 | 39,200 |
| February 27, 2026 | 1.61 | 1.65 | 1.65 | 1.69 | 1.58 | 35,199 |
| February 26, 2026 | 1.58 | 1.62 | 1.62 | 1.64 | 1.57 | 61,361 |
| February 25, 2026 | 1.6 | 1.58 | 1.58 | 1.64 | 1.54 | 29,500 |
| February 24, 2026 | 1.41 | 1.53 | 1.53 | 1.58 | 1.38 | 74,700 |
| February 23, 2026 | 1.61 | 1.43 | 1.43 | 1.61 | 1.41 | 240,345 |
| February 20, 2026 | 1.57 | 1.61 | 0 | 1.67 | 1.51 | 98,900 |
| February 19, 2026 | 1.51 | 1.57 | 0 | 1.72 | 1.37 | 662,900 |
| February 18, 2026 | 1.96 | 1.97 | 0 | 2.09 | 1.93 | 50,546 |
| February 17, 2026 | 1.92 | 1.96 | 0 | 2.03 | 1.92 | 43,400 |
| February 13, 2026 | 1.91 | 1.92 | 0 | 2.07 | 1.86 | 73,423 |
| February 12, 2026 | 1.94 | 1.92 | 0 | 2.08 | 1.86 | 135,900 |
| February 11, 2026 | 1.88 | 1.94 | 0 | 1.98 | 1.82 | 72,857 |
| February 10, 2026 | 1.85 | 1.93 | 0 | 2.08 | 1.85 | 31,200 |
| February 09, 2026 | 1.97 | 1.87 | 0 | 2.31 | 1.82 | 381,936 |
| February 06, 2026 | 1.79 | 1.96 | 0 | 2.01 | 1.79 | 110,600 |
| February 05, 2026 | 1.92 | 1.72 | 0 | 1.98 | 1.71 | 275,607 |
| February 04, 2026 | 2.05 | 1.94 | 0 | 2.09 | 1.85 | 199,249 |
| February 03, 2026 | 2 | 2.04 | 0 | 2.14 | 1.98 | 22,938 |
| February 02, 2026 | 2.04 | 2.04 | 0 | 2.08 | 1.91 | 61,900 |
| January 30, 2026 | 2.19 | 2.11 | 0 | 2.31 | 2.08 | 178,700 |
| January 29, 2026 | 2.44 | 2.1 | 0 | 2.44 | 2 | 399,946 |
| January 28, 2026 | 2.84 | 2.46 | 0 | 2.85 | 2.17 | 508,569 |
| January 27, 2026 | 2.76 | 2.82 | 0 | 2.98 | 2.7 | 173,365 |
| January 26, 2026 | 2.44 | 2.79 | 0 | 2.95 | 2.4 | 245,277 |
| January 23, 2026 | 2.47 | 2.42 | 0 | 2.5 | 2.35 | 85,400 |
| January 22, 2026 | 2.45 | 2.49 | 0 | 2.69 | 2.36 | 208,959 |
| January 21, 2026 | 2.55 | 2.43 | 0 | 2.68 | 2.34 | 238,800 |
| January 20, 2026 | 2.02 | 2.58 | 0 | 2.62 | 1.99 | 896,500 |
| January 16, 2026 | 1.74 | 2.02 | 0 | 2.13 | 1.72 | 986,822 |
| January 15, 2026 | 1.75 | 1.72 | 0 | 1.81 | 1.61 | 212,625 |
| January 14, 2026 | 1.62 | 1.77 | 0 | 1.84 | 1.5 | 1.27M |
| January 13, 2026 | 1.3 | 1.61 | 0 | 1.67 | 1.3 | 1.42M |
| January 12, 2026 | 1.37 | 1.27 | 0 | 1.38 | 1.22 | 142,272 |
| January 09, 2026 | 1.41 | 1.34 | 0 | 1.44 | 1.34 | 27,200 |
| January 08, 2026 | 1.34 | 1.41 | 0 | 1.41 | 1.34 | 80,766 |
| January 07, 2026 | 1.3 | 1.34 | 0 | 1.37 | 1.3 | 25,172 |
| January 06, 2026 | 1.29 | 1.3 | 0 | 1.34 | 1.26 | 57,594 |
| January 05, 2026 | 1.4 | 1.29 | 0 | 1.44 | 1.28 | 149,736 |
| January 02, 2026 | 1.15 | 1.33 | 0 | 1.4 | 1.12 | 205,371 |
| December 31, 2025 | 1.08 | 1.13 | 0 | 1.13 | 1.06 | 92,600 |
| December 30, 2025 | 1.14 | 1.09 | 0 | 1.15 | 1.05 | 138,226 |
| December 29, 2025 | 1.16 | 1.13 | 0 | 1.21 | 1.11 | 150,524 |
| December 26, 2025 | 1.25 | 1.17 | 0 | 1.26 | 1.16 | 122,540 |
| December 24, 2025 | 1.21 | 1.24 | 0 | 1.25 | 1.2 | 40,800 |
| December 23, 2025 | 1.29 | 1.23 | 0 | 1.32 | 1.21 | 177,421 |