Traws Pharma, Inc. TRAW
NASDAQ · United States · Health Technology
$0.5685+0.03 (+5.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |