UK markets open in 6 hours 3 minutes

Traws Pharma, Inc. (TRAW)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.6397-0.0013 (-0.20%)
At close: 04:00PM EDT
0.6600 +0.02 (+3.17%)
After hours: 07:17PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.64000.65800.63200.63970.639745,355
17 May 20240.64000.66000.63000.64000.640054,700
16 May 20240.66000.66000.64000.64000.640051,300
15 May 20240.65000.66000.63000.66000.660028,900
14 May 20240.65000.66000.63000.65000.650053,100
13 May 20240.67000.67000.63000.65000.650031,900
10 May 20240.65000.66000.63000.65000.650032,900
09 May 20240.66000.67000.61000.65000.650055,700
08 May 20240.67000.67000.63000.65000.650035,600
07 May 20240.66000.67000.65000.66000.660053,200
06 May 20240.65000.67000.63000.64000.640045,500
03 May 20240.67000.68000.61000.64000.6400110,400
02 May 20240.65000.67000.63000.64000.640091,500
01 May 20240.65000.67000.64000.66000.660030,400
30 Apr 20240.64000.67000.62000.66000.660018,400
29 Apr 20240.61000.66000.61000.64000.640024,800
26 Apr 20240.66000.69000.60000.62000.620045,200
25 Apr 20240.63000.65000.63000.63000.630030,700
24 Apr 20240.67000.67000.63000.64000.640041,400
23 Apr 20240.68000.70000.66000.67000.670055,800
22 Apr 20240.69000.70000.67000.67000.670044,700
19 Apr 20240.65000.72000.65000.67000.670030,700
18 Apr 20240.71000.72000.68000.70000.700034,300
17 Apr 20240.70000.71000.65000.68000.6800102,200
16 Apr 20240.70000.72000.69000.70000.700023,600
15 Apr 20240.73000.73000.70000.72000.720055,100
12 Apr 20240.78000.80000.70000.71000.7100117,900
11 Apr 20240.83000.83000.76000.79000.7900201,800
10 Apr 20240.76000.84000.76000.80000.800080,000
09 Apr 20240.77000.85000.77000.77000.7700120,200
08 Apr 20240.78000.80000.75000.78000.780088,200
05 Apr 20240.84000.85000.79000.81000.8100173,000
04 Apr 20240.88000.88000.82000.84000.8400183,600
03 Apr 20240.99000.99000.71000.86000.86001,391,600
02 Apr 20241.00001.00000.77001.00001.00001,266,800
01 Apr 20241.02001.05001.00001.00001.0000118,600
28 Mar 20241.00001.10000.99001.01001.0100217,100
27 Mar 20240.93000.98000.92000.97000.9700163,000
26 Mar 20240.86000.93000.85000.90000.9000106,700
25 Mar 20240.86000.88000.85000.88000.880087,100
22 Mar 20240.88000.88000.84000.87000.870031,300
21 Mar 20240.85000.86000.83000.84000.840057,600
20 Mar 20240.84000.89000.83000.83000.830039,800
19 Mar 20240.88000.88000.83000.83000.830055,800
18 Mar 20240.83000.95000.83000.87000.870084,500
15 Mar 20240.90000.91000.82000.83000.8300109,800
14 Mar 20240.95000.95000.87000.90000.900085,300
13 Mar 20240.91000.98000.91000.93000.930059,000
12 Mar 20240.95000.98000.90000.93000.930097,000
11 Mar 20240.97000.98000.93000.95000.9500115,100
08 Mar 20240.95001.05000.92000.96000.9600295,900
07 Mar 20240.89000.92000.89000.92000.920044,900
06 Mar 20240.91000.92000.85000.90000.900058,900
05 Mar 20240.95000.95000.83000.90000.9000112,800
04 Mar 20240.85000.95000.82000.93000.9300312,000
01 Mar 20240.82000.84000.80000.83000.8300107,700
29 Feb 20240.82000.84000.79000.79000.7900102,800
28 Feb 20240.86000.86000.79000.81000.8100102,600
27 Feb 20240.75000.85000.75000.84000.8400158,700
26 Feb 20240.69000.75000.68000.75000.7500225,800
23 Feb 20240.68000.70000.68000.69000.690043,300
22 Feb 20240.70000.71000.67000.68000.680038,800
21 Feb 20240.70000.71000.68000.68000.680056,400
20 Feb 20240.69000.71000.67000.68000.680088,400
16 Feb 20240.69000.70000.66000.67000.670033,800
15 Feb 20240.68000.70000.65000.69000.690036,300
14 Feb 20240.71000.72000.65000.68000.6800110,100
13 Feb 20240.68000.70000.68000.70000.700033,100
12 Feb 20240.68000.71000.68000.68000.680071,300
09 Feb 20240.68000.70000.67000.70000.700022,600
08 Feb 20240.67000.70000.67000.68000.680041,000
07 Feb 20240.68000.70000.67000.68000.680021,500
06 Feb 20240.69000.70000.67000.68000.680067,200
05 Feb 20240.71000.71000.69000.69000.690021,200
02 Feb 20240.69000.73000.69000.72000.720035,000
01 Feb 20240.69000.73000.68000.72000.720039,900
31 Jan 20240.69000.71000.68000.68000.680022,000
30 Jan 20240.70000.71000.68000.69000.690065,900
29 Jan 20240.70000.71000.68000.70000.700063,800
26 Jan 20240.67000.71000.67000.71000.710064,300
25 Jan 20240.67000.72000.67000.67000.670029,900
24 Jan 20240.67000.71000.67000.67000.670032,900
23 Jan 20240.70000.71000.67000.70000.700020,400
22 Jan 20240.68000.71000.67000.69000.690027,000
19 Jan 20240.70000.70000.67000.68000.680033,400
18 Jan 20240.70000.71000.69000.69000.690031,400
17 Jan 20240.68000.71000.67000.70000.700032,600
16 Jan 20240.72000.72000.68000.68000.680055,900
12 Jan 20240.71000.73000.71000.71000.710033,000
11 Jan 20240.73000.73000.70000.71000.710076,800
10 Jan 20240.72000.73000.72000.73000.730032,900
09 Jan 20240.74000.76000.72000.73000.730078,500
08 Jan 20240.76000.76000.73000.75000.750043,700
05 Jan 20240.75000.76000.71000.74000.740031,000
04 Jan 20240.68000.75000.68000.75000.750073,500
03 Jan 20240.76000.79000.70000.71000.7100126,600
02 Jan 20240.73000.80000.73000.79000.7900118,300
29 Dec 20230.73000.76000.73000.75000.7500117,300
28 Dec 20230.72000.74000.71000.74000.7400132,500
27 Dec 20230.70000.75000.69000.71000.7100109,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...