Home

Edgewise Therapeutics, Inc. - Common Stock (EWTX)

13.53
-1.99 (-12.85%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Edgewise Therapeutics, Inc. - Common Stock (EWTX)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202514.5016.1312.1815.5216,113,39415.52
4/01/202522.0022.4719.9420.131,410,14020.13
3/31/202522.2823.1221.5222.001,450,28122.00
3/28/202523.2723.4822.6223.27701,47023.27
3/27/202522.0025.3621.5823.441,713,89323.44
3/26/202522.7523.3921.8722.26997,14722.26
3/25/202523.0723.8822.7222.801,011,82422.80
3/24/202523.8624.3121.8823.371,651,00023.37
3/21/202523.6124.1723.2323.611,784,75023.61
3/20/202525.0025.3523.7523.821,627,33723.82
3/19/202525.6727.0723.3024.592,376,55224.59
3/18/202526.3126.5825.3126.531,462,73026.53
3/17/202525.0026.6524.7826.431,344,54826.43
3/14/202525.5126.1423.9325.671,789,79625.67
3/13/202525.4626.4023.8425.281,601,07625.28
3/12/202527.5328.5024.5125.192,317,15625.19
3/11/202527.4627.8225.9027.401,511,34827.40
3/10/202527.7028.0126.8927.531,263,37427.53
3/07/202528.6030.0427.5628.012,167,32328.01
3/06/202526.2129.1125.9028.132,295,37228.13
3/05/202524.6026.8024.3426.71781,03126.71
3/04/202525.1225.8624.2224.50900,07924.50
3/03/202525.7926.9325.1225.531,108,71525.53
2/28/202526.2627.0625.3026.171,748,94126.17
2/27/202525.5526.7225.3926.39903,12926.39
2/26/202524.9225.9724.4525.57976,96125.57
2/25/202525.0425.3823.4725.081,081,68325.08
2/24/202527.2827.2825.0125.01767,66725.01
2/21/202527.3929.0026.6227.071,115,58227.07
2/20/202526.7329.1426.3027.101,581,07327.10
2/19/202525.8327.0025.8126.67842,70926.67
2/18/202525.6226.8225.1726.131,152,22326.13
2/14/202526.3426.5624.9225.391,241,04425.39
2/13/202526.0526.4725.5226.02980,35226.02
2/12/202525.5026.4325.5025.85842,42625.85
2/11/202525.9026.3025.2926.16860,78226.16
2/10/202526.4127.1326.0726.34735,80026.34
2/07/202528.6128.9126.0026.371,261,11426.37
2/06/202529.9930.4828.2228.691,095,88028.69
2/05/202529.8030.1629.2930.03776,66030.03
2/04/202528.2529.5427.9329.50787,45829.50
2/03/202528.0028.8627.2028.20984,22828.20
1/31/202528.9528.9527.7628.02654,95828.02
1/30/202528.9229.8127.7928.00765,13728.00
1/29/202527.7628.6527.7028.42514,09128.42
1/28/202527.9028.4727.0127.80730,92927.80
1/27/202528.2829.4027.4127.851,077,05127.85
1/24/202526.8429.6826.6528.301,652,47828.30
1/23/202526.9927.9426.6427.00948,29527.00
1/22/202526.0627.4626.0027.141,162,96727.14
1/21/202526.5727.5026.0027.39685,60627.39
1/17/202527.1727.4126.2326.26589,39526.26
1/16/202528.2328.7726.2926.72945,28626.72
1/15/202528.4830.3028.1328.201,515,18128.20
1/14/202525.7528.0024.9527.521,983,82927.52
1/13/202523.4225.5823.0825.33860,72425.33
1/10/202524.6425.0123.6224.15935,70924.15
1/08/202525.3025.6124.8025.42695,01425.42
1/07/202526.6726.8025.3925.40949,66225.40
1/06/202527.1627.3426.1426.56582,25226.56
1/03/202527.1228.2627.0427.72921,52727.72