Traws Pharma, Inc. TRAW
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5685+0,03 (+5,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,57 | +3,64 % | $0,56 | $0,57 | $0,55 | 68,40K |
| 2026-10-01 | $0,55 | -6,78 % | $0,60 | $0,60 | $0,54 | 140,00K |
| 2026-09-30 | $0,59 | -6,35 % | $0,63 | $0,68 | $0,59 | 332,00K |
| 2026-09-29 | $0,63 | +8,62 % | $0,56 | $0,63 | $0,54 | 391,80K |
| 2026-09-28 | $0,58 | +3,57 % | $0,53 | $0,59 | $0,53 | 175,50K |
| 2026-09-25 | $0,56 | 0,00 % | $0,53 | $0,57 | $0,51 | 880,20K |
| 2026-09-24 | $0,56 | +12,00 % | $0,51 | $0,70 | $0,50 | 28,31M |
| 2026-09-23 | $0,50 | 0,00 % | $0,49 | $0,50 | $0,48 | 40,80K |
| 2026-09-22 | $0,50 | 0,00 % | $0,49 | $0,52 | $0,49 | 109,10K |
| 2026-09-21 | $0,50 | +2,04 % | $0,49 | $0,52 | $0,48 | 127,60K |
| 2026-09-18 | $0,49 | -9,26 % | $0,54 | $0,55 | $0,48 | 193,80K |
| 2026-09-17 | $0,54 | +1,89 % | $0,53 | $0,55 | $0,52 | 79,60K |
| 2026-09-16 | $0,53 | 0,00 % | $0,53 | $0,54 | $0,52 | 42,40K |
| 2026-09-15 | $0,53 | +1,92 % | $0,52 | $0,55 | $0,52 | 33,60K |
| 2026-09-14 | $0,52 | -7,14 % | $0,58 | $0,59 | $0,52 | 154,70K |
| 2026-09-11 | $0,56 | +5,66 % | $0,53 | $0,59 | $0,52 | 84,40K |
| 2026-09-10 | $0,53 | -1,85 % | $0,54 | $0,54 | $0,53 | 39,00K |
| 2026-09-09 | $0,54 | -1,82 % | $0,55 | $0,56 | $0,54 | 178,70K |
| 2026-09-08 | $0,55 | 0,00 % | $0,56 | $0,59 | $0,55 | 50,10K |
| 2026-09-04 | $0,55 | +1,85 % | $0,57 | $0,57 | $0,54 | 67,30K |
| 2026-09-03 | $0,54 | -5,26 % | $0,57 | $0,59 | $0,54 | 56,60K |
| 2026-09-02 | $0,57 | -3,39 % | $0,61 | $0,61 | $0,57 | 28,20K |
| 2026-09-01 | $0,59 | 0,00 % | $0,61 | $0,61 | $0,58 | 25,60K |
| 2026-08-31 | $0,59 | 0,00 % | $0,61 | $0,61 | $0,57 | 53,50K |
| 2026-08-28 | $0,59 | 0,00 % | $0,60 | $0,60 | $0,58 | 42,30K |
| 2026-08-27 | $0,59 | -1,67 % | $0,61 | $0,61 | $0,58 | 63,90K |
| 2026-08-26 | $0,60 | +3,45 % | $0,59 | $0,63 | $0,58 | 180,60K |
| 2026-08-25 | $0,58 | +3,57 % | $0,58 | $0,58 | $0,56 | 54,00K |
| 2026-08-24 | $0,56 | +5,66 % | $0,56 | $0,57 | $0,53 | 76,30K |
| 2026-08-21 | $0,53 | +1,92 % | $0,52 | $0,54 | $0,52 | 219,70K |
| 2026-08-20 | $0,52 | -3,70 % | $0,54 | $0,54 | $0,51 | 195,90K |
| 2026-08-19 | $0,54 | 0,00 % | $0,55 | $0,56 | $0,54 | 96,30K |
| 2026-08-18 | $0,54 | 0,00 % | $0,54 | $0,56 | $0,54 | 71,90K |
| 2026-08-17 | $0,54 | -5,26 % | $0,56 | $0,56 | $0,53 | 104,60K |
| 2026-08-14 | $0,57 | -5,00 % | $0,61 | $0,62 | $0,57 | 76,20K |
| 2026-08-13 | $0,60 | +13,21 % | $0,55 | $0,62 | $0,55 | 200,20K |
| 2026-08-12 | $0,53 | -1,85 % | $0,53 | $0,56 | $0,53 | 30,50K |
| 2026-08-11 | $0,54 | 0,00 % | $0,54 | $0,56 | $0,54 | 38,70K |
| 2026-08-10 | $0,54 | +1,89 % | $0,55 | $0,55 | $0,53 | 36,70K |
| 2026-08-07 | $0,53 | -1,85 % | $0,54 | $0,55 | $0,53 | 65,70K |
| 2026-08-06 | $0,54 | -1,82 % | $0,56 | $0,56 | $0,54 | 52,30K |
| 2026-08-05 | $0,55 | 0,00 % | $0,57 | $0,57 | $0,53 | 69,90K |
| 2026-08-04 | $0,55 | +17,02 % | $0,49 | $0,59 | $0,48 | 313,30K |
| 2026-08-03 | $0,47 | +4,44 % | $0,47 | $0,49 | $0,45 | 98,60K |
| 2026-07-31 | $0,45 | +2,27 % | $0,45 | $0,47 | $0,43 | 81,00K |
| 2026-07-30 | $0,44 | -8,33 % | $0,49 | $0,49 | $0,44 | 280,10K |
| 2026-07-29 | $0,48 | -5,88 % | $0,50 | $0,50 | $0,48 | 39,00K |
| 2026-07-28 | $0,51 | -1,92 % | $0,53 | $0,54 | $0,50 | 30,90K |
| 2026-07-27 | $0,52 | +6,12 % | $0,49 | $0,52 | $0,48 | 82,10K |
| 2026-07-24 | $0,49 | -5,77 % | $0,52 | $0,52 | $0,46 | 182,20K |
| 2026-07-23 | $0,52 | -3,70 % | $0,54 | $0,54 | $0,52 | 83,00K |
| 2026-07-22 | $0,54 | -11,48 % | $0,57 | $0,57 | $0,54 | 204,20K |
| 2026-07-21 | $0,61 | 0,00 % | $0,62 | $0,63 | $0,60 | 80,50K |
| 2026-07-20 | $0,61 | -8,96 % | $0,67 | $0,67 | $0,60 | 184,30K |
| 2026-07-17 | $0,67 | +1,52 % | $0,64 | $0,68 | $0,64 | 50,40K |
| 2026-07-16 | $0,66 | +1,54 % | $0,68 | $0,68 | $0,65 | 93,60K |
| 2026-07-15 | $0,65 | -7,14 % | $0,71 | $0,71 | $0,65 | 173,10K |
| 2026-07-14 | $0,70 | +2,94 % | $0,70 | $0,72 | $0,68 | 133,50K |
| 2026-07-13 | $0,68 | -10,53 % | $0,77 | $0,77 | $0,67 | 141,30K |
| 2026-07-10 | $0,76 | +11,76 % | $0,70 | $0,78 | $0,69 | 124,70K |
| 2026-07-09 | $0,68 | +3,03 % | $0,69 | $0,71 | $0,66 | 148,00K |
| 2026-07-08 | $0,66 | -5,71 % | $0,69 | $0,72 | $0,65 | 176,20K |
| 2026-07-07 | $0,70 | -10,26 % | $0,78 | $0,78 | $0,67 | 336,70K |
| 2026-07-06 | $0,78 | +1,30 % | $0,76 | $0,80 | $0,76 | 112,40K |
| 2026-07-02 | $0,77 | -4,94 % | $0,82 | $0,85 | $0,76 | 238,50K |
| 2026-07-01 | $0,81 | -3,57 % | $0,82 | $0,87 | $0,80 | 267,00K |
| 2026-06-30 | $0,84 | +2,44 % | $0,82 | $0,86 | $0,80 | 190,00K |
| 2026-06-29 | $0,82 | -1,20 % | $0,88 | $0,89 | $0,77 | 335,10K |
| 2026-06-26 | $0,83 | 0,00 % | $0,82 | $0,87 | $0,82 | 131,30K |
| 2026-06-25 | $0,83 | -3,49 % | $0,87 | $0,88 | $0,82 | 97,00K |
| 2026-06-24 | $0,86 | +2,38 % | $0,86 | $0,89 | $0,83 | 102,00K |
| 2026-06-23 | $0,84 | -5,62 % | $0,87 | $0,95 | $0,84 | 262,20K |
| 2026-06-22 | $0,89 | +4,71 % | $0,84 | $0,94 | $0,81 | 254,30K |
| 2026-06-18 | $0,85 | +6,25 % | $0,80 | $0,85 | $0,75 | 857,90K |
| 2026-06-17 | $0,80 | -4,76 % | $0,85 | $0,89 | $0,80 | 316,10K |
| 2026-06-16 | $0,84 | +10,53 % | $0,76 | $0,91 | $0,76 | 783,80K |
| 2026-06-15 | $0,76 | -40,62 % | $1,09 | $1,10 | $0,64 | 4,89M |
| 2026-06-12 | $1,28 | +0,79 % | $1,28 | $1,31 | $1,25 | 338,20K |
| 2026-06-11 | $1,27 | +1,60 % | $1,28 | $1,28 | $1,22 | 268,10K |
| 2026-06-10 | $1,25 | -4,58 % | $1,30 | $1,31 | $1,22 | 443,50K |
| 2026-06-09 | $1,31 | -4,38 % | $1,38 | $1,39 | $1,31 | 295,80K |
| 2026-06-08 | $1,37 | 0,00 % | $1,40 | $1,45 | $1,37 | 185,00K |
| 2026-06-05 | $1,37 | -7,43 % | $1,45 | $1,46 | $1,33 | 354,20K |
| 2026-06-04 | $1,48 | +2,07 % | $1,45 | $1,49 | $1,42 | 144,40K |
| 2026-06-03 | $1,45 | +2,11 % | $1,41 | $1,47 | $1,39 | 224,90K |
| 2026-06-02 | $1,42 | -3,40 % | $1,46 | $1,46 | $1,40 | 292,30K |
| 2026-06-01 | $1,47 | +0,68 % | $1,48 | $1,50 | $1,42 | 351,40K |
| 2026-05-29 | $1,46 | -3,95 % | $1,50 | $1,54 | $1,45 | 376,60K |
| 2026-05-28 | $1,52 | -0,65 % | $1,52 | $1,55 | $1,46 | 429,00K |
| 2026-05-27 | $1,53 | -3,16 % | $1,63 | $1,72 | $1,51 | 1,31M |