Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Dogwood Therapeutics, Inc. (DWTX)

Compare
4.0496
+0.3196
+(8.60%)
As of 9:57:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.72004.07713.60004.04964.0496146,292
Apr 16, 20254.13004.22003.44003.73003.7300716,100
Apr 15, 20253.01005.75003.01004.16004.160020,377,400
Apr 14, 20252.99003.12802.76103.00003.0000135,900
Apr 11, 20253.01003.11002.90102.99002.9900144,100
Apr 10, 20253.12003.25002.90002.94002.9400142,300
Apr 9, 20253.38003.54903.10003.30003.3000220,600
Apr 8, 20254.05004.19003.46003.61003.610072,800
Apr 7, 20254.04004.08003.80004.05004.050071,800
Apr 4, 20253.82004.34003.82004.25004.250095,800
Apr 3, 20254.05004.36103.71504.18004.1800201,300
Apr 2, 20254.81005.27003.97004.05004.0500267,300
Apr 1, 20254.86005.37004.80004.92004.920051,800
Mar 31, 20255.51005.53004.77005.01005.0100159,700
Mar 28, 20256.26006.26005.52005.64005.6400102,600
Mar 27, 20255.94006.00005.82005.98005.980024,500
Mar 26, 20256.09006.18005.81505.96005.960052,000
Mar 25, 20256.38006.48005.50006.05006.050070,300
Mar 24, 20256.73006.73005.88106.47006.4700270,500
Mar 21, 20256.83006.99005.90006.33006.3300263,200
Mar 20, 20255.95007.16005.91506.83006.8300218,100
Mar 19, 20255.67006.09005.52005.91005.9100150,000
Mar 18, 20256.05006.18005.40405.67005.6700279,200
Mar 17, 20256.20007.50006.00006.09006.0900507,800
Mar 14, 20257.50008.17905.55006.12006.1200722,700
Mar 13, 20257.49008.26607.00007.73007.73001,107,400
Mar 12, 202512.990014.690010.140010.700010.70007,301,200
Mar 11, 20258.370013.14008.229011.130011.130012,798,500
Mar 10, 20257.30009.45006.72008.44008.440011,037,500
Mar 7, 20254.41008.06004.04006.60006.600025,916,900
Mar 6, 20254.32004.67004.12004.43004.430014,000
Mar 5, 20254.19004.53003.93004.45004.450028,400
Mar 4, 20254.04004.19003.85004.15004.150042,000
Mar 3, 20254.69004.94004.17004.29004.290079,700
Feb 28, 20254.62004.84004.59104.79004.790010,200
Feb 27, 20255.02005.04804.56004.71004.710041,000
Feb 26, 20254.91005.26004.76005.12005.120037,100
Feb 25, 20255.01005.09004.66305.01005.010049,900
Feb 24, 20255.16005.46904.82005.05005.050058,700
Feb 21, 20255.81006.25005.23005.36005.3600155,600
Feb 20, 20255.85005.99305.70005.88005.880050,900
Feb 19, 20255.78006.37005.65106.03006.0300193,200
Feb 18, 20256.07006.26005.88005.95005.950052,500
Feb 14, 20256.54006.99005.90006.13006.1300186,500
Feb 13, 20257.00007.33506.36006.71006.7100129,900
Feb 12, 20257.29007.62006.65007.18007.1800178,700
Feb 11, 20259.09009.70006.81307.43007.4300509,600
Feb 10, 202510.500011.20708.50008.77008.7700271,500
Feb 7, 202511.800012.050010.500010.740010.7400103,300
Feb 6, 202512.500012.990011.660011.810011.810095,500
Feb 5, 202512.500013.300012.200012.310012.3100123,700
Feb 4, 202513.740014.640012.550012.970012.9700196,000
Feb 3, 202511.410015.000010.510014.180014.1800760,900
Jan 31, 202512.700013.500011.860012.490012.4900426,100
Jan 30, 202512.020014.623011.923012.760012.7600877,100
Jan 29, 202515.130015.685011.850012.010012.0100617,900
Jan 28, 202517.190020.000014.500015.060015.06001,871,200
Jan 27, 20259.400021.78009.400017.400017.400015,118,900
Jan 24, 202517.490019.330010.100011.400011.40008,162,800
Jan 23, 20252.720029.28002.720013.350013.3500103,459,300
Jan 22, 20252.76003.19002.60002.80002.8000654,600
Jan 21, 20252.53003.99002.05003.15003.150024,445,500
Jan 17, 20251.99001.99001.87001.87001.870017,400
Jan 16, 20252.21002.23901.92001.93001.930048,400
Jan 15, 20252.23002.28002.17002.20002.20008,900
Jan 14, 20252.31002.33502.10002.23002.230045,400
Jan 13, 20252.34002.44002.29002.32002.32009,700
Jan 10, 20252.38002.44002.36002.36002.36006,800
Jan 8, 20252.56002.67702.38002.38002.380030,600
Jan 7, 20252.86002.86002.48802.65002.650051,600
Jan 6, 20252.78002.92902.52002.57002.570016,500
Jan 3, 20252.63002.75002.48002.61002.610010,900
Jan 2, 20252.60002.60002.42002.51002.510022,300
Dec 31, 20242.82002.86102.48002.49002.490017,000
Dec 30, 20242.83002.96102.70002.85002.850025,500
Dec 27, 20242.77002.94002.61002.82002.820033,900
Dec 26, 20242.97003.00002.62002.62002.620021,600
Dec 24, 20242.60002.88002.50002.87002.870034,900
Dec 23, 20242.83002.98002.33002.72002.720084,000
Dec 20, 20242.30002.63002.30002.34002.340033,400
Dec 19, 20242.42002.43602.32002.32002.320010,700
Dec 18, 20242.40002.65702.30702.42002.420026,700
Dec 17, 20242.34002.46002.31002.34002.34005,000
Dec 16, 20242.58002.59002.33402.45002.450015,000
Dec 13, 20242.45202.49902.32002.36002.36004,900
Dec 12, 20242.67002.70002.40002.41002.410014,500
Dec 11, 20242.67002.82602.65002.67002.670012,500
Dec 10, 20242.47002.74002.47002.74002.740020,600
Dec 9, 20242.52002.75002.36502.60002.600026,500
Dec 6, 20242.28002.51102.28002.37002.370013,300
Dec 5, 20242.40002.54002.29002.29002.290055,500
Dec 4, 20242.57002.57002.39002.52002.52009,800
Dec 3, 20242.48002.66002.45002.51502.515023,700
Dec 2, 20242.36002.70102.36002.43002.430023,800
Nov 29, 20242.56502.56502.40002.40002.400020,200
Nov 27, 20242.73002.87002.58002.60002.600043,500
Nov 26, 20242.67902.82002.55002.64502.645011,100
Nov 25, 20242.54002.80002.46002.68002.680025,300
Nov 22, 20242.60002.74002.46002.55002.5500103,100
Nov 21, 20242.36002.85002.09002.71002.7100136,000
Nov 20, 20242.64002.70102.25002.43002.430075,400
Nov 19, 20241.77003.02801.76002.60002.6000637,000
Nov 18, 20242.97003.07001.62001.85001.8500143,800
Nov 15, 20243.31003.31002.96002.97002.970016,900
Nov 14, 20243.07003.23002.97003.20003.200016,000
Nov 13, 20243.29003.43002.94002.97002.970056,800
Nov 12, 20243.41003.76003.32003.46003.460042,700
Nov 11, 20243.76004.06303.20003.42003.4200109,000
Nov 8, 20244.48004.70704.30004.30004.300029,900
Nov 7, 20244.32004.48304.31804.45004.450013,400
Nov 6, 20244.36004.82304.20104.45004.450050,100
Nov 5, 20244.30004.72004.19004.62004.620035,500
Nov 4, 20244.24004.47004.21004.44004.440022,900
Nov 1, 20244.30004.51004.28004.37004.370068,200
Oct 31, 20244.23004.50004.17004.35004.350023,000
Oct 30, 20244.20004.51004.05004.16004.160072,700
Oct 29, 20244.90004.90004.40504.46004.460031,200
Oct 28, 20244.76004.98004.63004.87004.870034,000
Oct 25, 20244.50005.15004.50004.99004.990094,500
Oct 24, 20244.10004.76203.96204.75004.750079,900
Oct 23, 20243.83204.13003.83204.13004.130013,300
Oct 22, 20243.88004.20003.75004.11004.110067,600
Oct 21, 20243.95004.09903.63503.95003.9500109,200
Oct 18, 20244.00004.00003.85003.86003.8600119,200
Oct 17, 20243.97004.19903.85004.01004.0100214,700
Oct 16, 20243.64004.90003.50004.43004.4300207,600
Oct 15, 20244.38004.39003.64003.66003.6600101,300
Oct 14, 20243.75004.79003.62004.49004.4900259,500
Oct 11, 20243.12005.29002.80004.12004.12001,082,400
Oct 10, 20242.79003.14002.50103.12003.1200154,500
Oct 9, 2024 1:25 Stock Splits
Oct 9, 20243.55003.77002.52002.83002.8300190,300
Oct 8, 20245.00005.17503.57503.87503.87501,700,452
Oct 7, 20244.35004.35003.15003.45003.4500157,612
Oct 4, 20244.02504.30004.00004.22504.225012,324
Oct 3, 20243.95004.00003.85003.92503.925012,368
Oct 2, 20243.90004.07503.90003.97503.97505,780
Oct 1, 20244.20004.30003.77503.90003.900027,108
Sep 30, 20244.50004.82504.20004.25004.250034,956
Sep 27, 20244.50004.67504.42504.67504.67505,104
Sep 26, 20244.37504.82504.30004.50004.500018,560
Sep 25, 20244.75004.90004.27504.37504.375039,432
Sep 24, 20244.77505.12504.75004.75004.750018,572
Sep 23, 20244.87505.47504.62504.85004.850023,532
Sep 20, 20245.12505.25004.92504.97504.975010,788
Sep 19, 20245.25005.25004.87505.05005.050015,612
Sep 18, 20245.32505.32504.90005.00005.00006,380
Sep 17, 20244.95005.70004.80005.05005.050033,040
Sep 16, 20244.75005.00004.67504.90004.900010,012
Sep 13, 20244.75005.00004.62504.87504.875010,872
Sep 12, 20244.72504.80004.57504.75004.75007,344
Sep 11, 20244.47504.67504.27504.67504.675018,780
Sep 10, 20244.50004.65004.27504.40004.40007,904
Sep 9, 20244.55004.70004.37504.52504.525011,076
Sep 6, 20244.62504.67504.25004.45004.450016,920
Sep 5, 20244.45004.75004.35004.62504.625015,308
Sep 4, 20244.80004.97504.45004.45004.45009,712
Sep 3, 20244.97505.00004.52504.57504.575012,176
Aug 30, 20244.60004.92504.52504.85004.850016,420
Aug 29, 20244.75004.80004.47504.50004.500017,480
Aug 28, 20245.22505.40004.62504.62504.625031,880
Aug 27, 20245.40005.57505.05005.17505.175023,304
Aug 26, 20245.12506.00005.12505.40005.400065,428
Aug 23, 20245.07505.37504.57505.27505.2750277,908
Aug 22, 20245.25005.55005.00005.25005.250021,424
Aug 21, 20245.07505.75004.75005.65005.650071,068
Aug 20, 20245.12505.30004.75004.92504.925010,928
Aug 19, 20244.92504.95004.50004.75004.75008,192
Aug 16, 20244.82504.82504.50004.72504.72506,068
Aug 15, 20244.27504.87504.27504.72504.72507,048
Aug 14, 20244.57504.57504.25004.40004.40005,916
Aug 13, 20244.35004.50004.17504.50004.50007,264
Aug 12, 20244.42504.45004.05004.17504.175015,188
Aug 9, 20244.65004.65004.35004.37504.37509,996
Aug 8, 20244.75004.75004.15004.47504.475033,044
Aug 7, 20244.90004.90004.55004.67504.675012,044
Aug 6, 20244.67505.00004.67504.85004.850010,152
Aug 5, 20244.52504.75004.25004.65004.650015,296
Aug 2, 20245.10005.12504.32504.72504.725037,492
Aug 1, 20245.25005.40005.00005.15005.150029,364
Jul 31, 20245.27505.35005.20005.27505.27509,132
Jul 30, 20245.50005.50005.12505.27505.275022,096
Jul 29, 20245.60005.60005.07505.47505.475033,136
Jul 26, 20245.77506.00005.40005.50005.500032,460
Jul 25, 20245.75005.97505.62505.80005.800021,380
Jul 24, 20246.10006.50005.72505.77505.775034,568
Jul 23, 20245.75006.82505.75006.10006.100092,000
Jul 22, 20245.75006.00005.52505.70005.700062,844
Jul 19, 20246.50006.70005.50006.30006.300065,136
Jul 18, 20248.05008.32506.55006.57506.5750517,888
Jul 17, 20246.05007.67506.02507.27507.275091,744
Jul 16, 20246.32506.45005.90006.12506.125023,128
Jul 15, 20246.47506.47505.87506.10006.100048,976
Jul 12, 20246.10006.55006.05006.25006.250033,000
Jul 11, 20246.22506.70006.12506.12506.125039,040
Jul 10, 20247.00007.00006.02506.42506.425061,412
Jul 9, 20246.40006.95006.12506.52506.525060,984
Jul 8, 20245.77506.65005.62506.37506.3750110,948
Jul 5, 20246.00006.25005.67505.77505.775019,496
Jul 3, 20245.95006.35005.70006.00006.000029,832
Jul 2, 20245.45005.95005.45005.85005.850026,012
Jul 1, 20245.22506.00005.22505.55005.550025,444
Jun 28, 20245.77506.00005.32505.37505.375037,540
Jun 27, 20245.77506.02505.57505.85005.850024,072
Jun 26, 20246.22506.22505.77505.97505.975023,964
Jun 25, 20246.75006.75005.85006.22506.225025,740
Jun 24, 20246.75007.25006.27506.62506.625044,676
Jun 21, 20246.50007.42506.02506.75006.750063,384
Jun 20, 20246.25006.75005.90006.50006.500051,856
Jun 18, 20246.25006.95005.65006.22506.225096,876
Jun 17, 20245.77506.25005.52506.25006.250030,172
Jun 14, 20245.75006.45005.57505.95005.950046,632
Jun 13, 20245.65005.80005.50005.80005.800015,648
Jun 12, 20245.75005.97505.52505.72505.725028,168
Jun 11, 20245.25005.75005.25005.60005.600025,396
Jun 10, 20245.80005.82505.25005.40005.400034,440
Jun 7, 20245.90006.00005.55005.70005.700036,888
Jun 6, 20245.40007.25005.27505.90005.9000223,088
Jun 5, 20245.67509.40005.32505.40005.4000796,980
Jun 4, 20245.52506.50005.42505.67505.675060,668
Jun 3, 20245.50006.25005.25005.52505.525054,800
May 31, 20245.42505.47505.10005.37505.375024,592
May 30, 20245.25005.97505.00005.17505.175031,040
May 29, 20245.67505.95004.87505.50005.500076,168
May 28, 20245.00006.07504.87505.87505.8750147,228
May 24, 20244.35005.37504.32505.22505.225098,268
May 23, 20245.10005.12503.90004.47504.475091,064
May 22, 20244.75005.12504.57505.10005.100038,528
May 21, 20245.00005.00004.55004.60004.600036,088
May 20, 20244.87505.25004.45004.92504.9250219,952
May 17, 202410.250010.25008.77508.77508.775036,308
May 16, 20249.800010.50009.25009.65009.65002,516
May 15, 20249.825010.92509.500010.175010.17506,624
May 14, 20248.97509.82508.65009.55009.55007,676
May 13, 20248.62509.75008.50008.85008.85003,580
May 10, 20249.17509.82508.37508.87508.87508,536
May 9, 202410.925010.92509.12509.32509.325016,024
May 8, 202410.600010.750010.125010.725010.72504,624
May 7, 202410.875011.525010.250010.325010.32502,256
May 6, 202410.700010.725010.050010.250010.25002,460
May 3, 202410.650010.850010.250010.300010.30002,716
May 2, 202411.125011.250010.025010.525010.52505,356
May 1, 202410.775011.500010.750011.000011.00001,084
Apr 30, 202411.175011.500010.675011.300011.30001,508
Apr 29, 202411.375011.750011.250011.750011.75002,944
Apr 26, 202411.525011.875011.000011.750011.75001,624
Apr 25, 202410.950011.700010.750011.400011.40002,572
Apr 24, 202410.475011.875010.475010.625010.62508,028
Apr 23, 202410.750011.150010.375010.775010.77503,156
Apr 22, 202410.875011.125010.025010.650010.65002,884
Apr 19, 202411.475011.475010.875010.900010.90002,540
Apr 18, 202411.000011.250010.525011.250011.25002,512
Apr 17, 202411.600012.250011.250011.275011.27503,484

Related Tickers

MURA Mural Oncology plc
2.5100
+3.70%
 
SKYE Skye Bioscience, Inc.
1.5800
0.00%
 
CDT Conduit Pharmaceuticals Inc.
0.6221
-20.23%
 
THTX Theratechnologies Inc.
2.5800
+0.39%
 
KTTA Pasithea Therapeutics Corp.
1.3701
+0.01%
 
PHIO Phio Pharmaceuticals Corp.
2.8900
+7.05%
 
BCTX BriaCell Therapeutics Corp.
4.3300
-3.38%
 
MTVA MetaVia Inc.
0.6878
-6.07%
 
ELAB PMGC Holdings Inc.
2.4801
-3.87%
 
PRTG Portage Biotech Inc.
7.30
+8.17%