Traws Pharma, Inc. - Common Stock (TRAW)
0.6996
+0.0196 (2.88%)
NASDAQ· Last Trade: Jul 10th, 10:23 AM EDT
Historical Prices For Traws Pharma, Inc. - Common Stock (TRAW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/09/2026 | 0.69 | 0.71 | 0.66 | 0.68 | 148,118 | 0.68 |
| 7/08/2026 | 0.69 | 0.72 | 0.65 | 0.66 | 176,354 | 0.66 |
| 7/07/2026 | 0.78 | 0.78 | 0.67 | 0.70 | 334,609 | 0.70 |
| 7/06/2026 | 0.76 | 0.80 | 0.76 | 0.78 | 106,661 | 0.78 |
| 7/02/2026 | 0.82 | 0.85 | 0.76 | 0.77 | 238,592 | 0.77 |
| 7/01/2026 | 0.82 | 0.87 | 0.80 | 0.81 | 265,308 | 0.81 |
| 6/30/2026 | 0.81 | 0.86 | 0.80 | 0.84 | 190,152 | 0.84 |
| 6/29/2026 | 0.88 | 0.89 | 0.77 | 0.82 | 335,073 | 0.82 |
| 6/26/2026 | 0.82 | 0.87 | 0.82 | 0.83 | 131,339 | 0.83 |
| 6/25/2026 | 0.87 | 0.88 | 0.82 | 0.83 | 97,122 | 0.83 |
| 6/24/2026 | 0.86 | 0.89 | 0.83 | 0.86 | 102,052 | 0.86 |
| 6/23/2026 | 0.87 | 0.94 | 0.84 | 0.84 | 262,218 | 0.84 |
| 6/22/2026 | 0.84 | 0.94 | 0.81 | 0.89 | 254,411 | 0.89 |
| 6/18/2026 | 0.80 | 0.85 | 0.75 | 0.85 | 857,887 | 0.85 |
| 6/17/2026 | 0.85 | 0.89 | 0.80 | 0.80 | 316,119 | 0.80 |
| 6/16/2026 | 0.76 | 0.91 | 0.76 | 0.84 | 783,545 | 0.84 |
| 6/15/2026 | 1.09 | 1.10 | 0.64 | 0.76 | 4,890,054 | 0.76 |
| 6/12/2026 | 1.28 | 1.31 | 1.25 | 1.28 | 596,198 | 1.28 |
| 6/11/2026 | 1.28 | 1.28 | 1.22 | 1.27 | 265,962 | 1.27 |
| 6/10/2026 | 1.30 | 1.31 | 1.22 | 1.25 | 443,515 | 1.25 |
| 6/09/2026 | 1.38 | 1.39 | 1.31 | 1.31 | 295,760 | 1.31 |
| 6/08/2026 | 1.40 | 1.45 | 1.37 | 1.37 | 180,845 | 1.37 |
| 6/05/2026 | 1.45 | 1.46 | 1.33 | 1.37 | 354,484 | 1.37 |
| 6/04/2026 | 1.45 | 1.49 | 1.42 | 1.48 | 144,218 | 1.48 |
| 6/03/2026 | 1.41 | 1.47 | 1.39 | 1.45 | 224,897 | 1.45 |
| 6/02/2026 | 1.46 | 1.46 | 1.40 | 1.42 | 290,692 | 1.42 |
| 6/01/2026 | 1.48 | 1.50 | 1.42 | 1.47 | 349,815 | 1.47 |
| 5/29/2026 | 1.50 | 1.54 | 1.45 | 1.46 | 379,818 | 1.46 |
| 5/28/2026 | 1.52 | 1.55 | 1.46 | 1.52 | 428,663 | 1.52 |
| 5/27/2026 | 1.63 | 1.72 | 1.51 | 1.53 | 1,309,696 | 1.53 |
| 5/26/2026 | 1.46 | 1.61 | 1.46 | 1.58 | 573,554 | 1.58 |
| 5/22/2026 | 1.50 | 1.53 | 1.37 | 1.49 | 788,577 | 1.49 |
| 5/21/2026 | 1.66 | 1.66 | 1.46 | 1.49 | 921,666 | 1.49 |
| 5/20/2026 | 1.60 | 1.72 | 1.55 | 1.62 | 937,525 | 1.62 |
| 5/19/2026 | 1.76 | 1.79 | 1.57 | 1.59 | 482,059 | 1.59 |
| 5/18/2026 | 1.88 | 1.92 | 1.73 | 1.76 | 786,064 | 1.76 |
| 5/15/2026 | 1.55 | 1.95 | 1.55 | 1.88 | 1,937,620 | 1.88 |
| 5/14/2026 | 1.69 | 1.78 | 1.53 | 1.63 | 913,399 | 1.63 |
| 5/13/2026 | 1.61 | 1.77 | 1.58 | 1.72 | 1,299,647 | 1.72 |
| 5/12/2026 | 1.98 | 2.00 | 1.68 | 1.68 | 2,703,233 | 1.68 |
| 5/11/2026 | 2.22 | 3.23 | 1.97 | 2.02 | 25,847,829 | 2.02 |
| 5/08/2026 | 2.05 | 2.40 | 1.79 | 2.18 | 89,497,867 | 2.18 |
| 5/07/2026 | 1.69 | 1.73 | 1.56 | 1.70 | 139,116 | 1.70 |
| 5/06/2026 | 1.61 | 1.75 | 1.55 | 1.70 | 136,342 | 1.70 |
| 5/05/2026 | 1.50 | 1.60 | 1.48 | 1.58 | 58,391 | 1.58 |
| 5/04/2026 | 1.52 | 1.58 | 1.45 | 1.51 | 83,882 | 1.51 |
| 5/01/2026 | 1.42 | 1.55 | 1.40 | 1.49 | 209,212 | 1.49 |
| 4/30/2026 | 1.30 | 1.45 | 1.27 | 1.43 | 283,046 | 1.43 |
| 4/29/2026 | 1.41 | 1.43 | 1.25 | 1.30 | 589,832 | 1.30 |
| 4/28/2026 | 1.14 | 1.21 | 1.13 | 1.21 | 88,510 | 1.21 |
| 4/27/2026 | 1.24 | 1.25 | 1.12 | 1.14 | 323,785 | 1.14 |
| 4/24/2026 | 1.28 | 1.28 | 1.12 | 1.16 | 157,958 | 1.16 |
| 4/23/2026 | 1.28 | 1.33 | 1.20 | 1.22 | 129,394 | 1.22 |
| 4/22/2026 | 1.30 | 1.35 | 1.24 | 1.29 | 130,342 | 1.29 |
| 4/21/2026 | 1.40 | 1.41 | 1.22 | 1.28 | 151,708 | 1.28 |
| 4/20/2026 | 1.24 | 1.43 | 1.22 | 1.39 | 329,742 | 1.39 |
| 4/17/2026 | 1.22 | 1.25 | 1.08 | 1.25 | 379,070 | 1.25 |
| 4/16/2026 | 1.25 | 1.27 | 0.99 | 1.21 | 960,507 | 1.21 |
| 4/15/2026 | 1.44 | 1.44 | 1.13 | 1.23 | 1,543,334 | 1.23 |
| 4/14/2026 | 1.62 | 1.67 | 1.55 | 1.59 | 35,666 | 1.59 |
| 4/13/2026 | 1.48 | 1.64 | 1.48 | 1.61 | 21,655 | 1.61 |
| 4/10/2026 | 1.50 | 1.60 | 1.48 | 1.48 | 33,765 | 1.48 |