Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
14.78
-0.51 (-3.34%)
Jun 16, 2025, 11:28 AM - Market open
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 15.37 | 15.43 | 14.63 | 14.79 | - | -3.27% | 65,215 |
| Jun 13, 2025 | 15.06 | 15.68 | 15.06 | 15.29 | 15.29 | -0.84% | 979,905 |
| Jun 12, 2025 | 15.60 | 15.68 | 15.11 | 15.42 | 15.42 | -2.10% | 1,014,303 |
| Jun 11, 2025 | 15.64 | 16.30 | 15.30 | 15.75 | 15.75 | 1.94% | 1,128,490 |
| Jun 10, 2025 | 15.50 | 15.74 | 15.09 | 15.45 | 15.45 | 1.25% | 1,249,349 |
| Jun 9, 2025 | 15.57 | 15.69 | 14.87 | 15.26 | 15.26 | 0.13% | 974,798 |
| Jun 6, 2025 | 15.11 | 15.60 | 14.97 | 15.24 | 15.24 | 2.83% | 1,196,795 |
| Jun 5, 2025 | 14.47 | 14.90 | 14.16 | 14.82 | 14.82 | 2.28% | 699,678 |
| Jun 4, 2025 | 14.91 | 15.00 | 14.43 | 14.49 | 14.49 | -2.36% | 1,221,821 |
| Jun 3, 2025 | 14.73 | 15.05 | 14.39 | 14.84 | 14.84 | 1.02% | 1,113,021 |
| Jun 2, 2025 | 14.38 | 14.71 | 13.94 | 14.69 | 14.69 | 2.87% | 1,032,954 |
| May 30, 2025 | 14.56 | 14.70 | 13.84 | 14.28 | 14.28 | -1.99% | 898,715 |
| May 29, 2025 | 14.15 | 14.60 | 13.80 | 14.57 | 14.57 | 4.15% | 1,248,658 |
| May 28, 2025 | 14.38 | 14.65 | 13.95 | 13.99 | 13.99 | -2.34% | 798,717 |
| May 27, 2025 | 14.49 | 14.68 | 13.89 | 14.33 | 14.33 | 0.81% | 955,409 |
| May 23, 2025 | 14.05 | 14.31 | 13.63 | 14.21 | 14.21 | 1.36% | 1,014,539 |
| May 22, 2025 | 14.54 | 14.60 | 13.98 | 14.02 | 14.02 | -3.91% | 1,195,884 |
| May 21, 2025 | 14.70 | 14.84 | 14.13 | 14.59 | 14.59 | -1.88% | 1,027,922 |
| May 20, 2025 | 14.80 | 15.34 | 14.68 | 14.87 | 14.87 | 0.54% | 973,261 |
| May 19, 2025 | 14.45 | 14.92 | 14.05 | 14.79 | 14.79 | 0.07% | 729,428 |
| May 16, 2025 | 14.48 | 14.99 | 14.26 | 14.78 | 14.78 | 2.28% | 1,281,745 |
| May 15, 2025 | 14.57 | 14.64 | 14.07 | 14.45 | 14.45 | -0.69% | 1,126,431 |
| May 14, 2025 | 14.94 | 15.11 | 13.91 | 14.55 | 14.55 | -2.28% | 957,372 |
| May 13, 2025 | 14.86 | 14.99 | 14.37 | 14.89 | 14.89 | 0.47% | 881,895 |
| May 12, 2025 | 15.35 | 15.82 | 14.68 | 14.82 | 14.82 | 1.65% | 1,404,872 |
| May 9, 2025 | 14.95 | 15.55 | 14.51 | 14.58 | 14.58 | -0.82% | 788,333 |
| May 8, 2025 | 14.51 | 14.99 | 13.82 | 14.70 | 14.70 | 1.24% | 1,669,074 |
| May 7, 2025 | 14.42 | 14.95 | 14.22 | 14.52 | 14.52 | 0.97% | 1,130,617 |
| May 6, 2025 | 16.36 | 16.53 | 14.08 | 14.38 | 14.38 | -13.06% | 1,399,501 |
| May 5, 2025 | 16.74 | 16.91 | 16.30 | 16.54 | 16.54 | -2.19% | 727,432 |
| May 2, 2025 | 16.64 | 17.30 | 16.05 | 16.91 | 16.91 | 1.38% | 1,428,721 |
| May 1, 2025 | 16.39 | 16.89 | 16.17 | 16.68 | 16.68 | 1.71% | 1,092,159 |
| Apr 30, 2025 | 15.55 | 16.54 | 14.91 | 16.40 | 16.40 | 6.08% | 1,222,050 |
| Apr 29, 2025 | 15.67 | 15.74 | 15.29 | 15.46 | 15.46 | -1.40% | 727,632 |
| Apr 28, 2025 | 14.91 | 15.70 | 14.91 | 15.68 | 15.68 | 5.66% | 1,073,276 |
| Apr 25, 2025 | 14.85 | 15.50 | 14.63 | 14.84 | 14.84 | -3.64% | 1,124,025 |
| Apr 24, 2025 | 14.81 | 15.51 | 14.62 | 15.40 | 15.40 | 3.84% | 785,914 |
| Apr 23, 2025 | 13.94 | 14.94 | 13.94 | 14.83 | 14.83 | 9.61% | 1,097,840 |
| Apr 22, 2025 | 13.47 | 14.10 | 13.39 | 13.53 | 13.53 | 1.73% | 920,519 |
| Apr 21, 2025 | 13.36 | 13.86 | 13.14 | 13.30 | 13.30 | -1.12% | 1,095,850 |
| Apr 17, 2025 | 12.98 | 13.58 | 12.61 | 13.45 | 13.45 | 3.22% | 990,800 |
| Apr 16, 2025 | 12.83 | 13.27 | 12.50 | 13.03 | 13.03 | 0.08% | 1,603,431 |
| Apr 15, 2025 | 12.26 | 13.60 | 12.02 | 13.02 | 13.02 | 5.60% | 2,402,695 |
| Apr 14, 2025 | 11.82 | 12.51 | 11.50 | 12.33 | 12.33 | 7.97% | 1,119,894 |
| Apr 11, 2025 | 11.48 | 11.85 | 11.28 | 11.42 | 11.42 | -1.30% | 1,278,119 |
| Apr 10, 2025 | 12.09 | 12.25 | 11.23 | 11.57 | 11.57 | -7.44% | 1,327,149 |
| Apr 9, 2025 | 11.32 | 13.07 | 10.77 | 12.50 | 12.50 | 8.79% | 3,702,414 |
| Apr 8, 2025 | 12.05 | 12.35 | 11.02 | 11.49 | 11.49 | -2.87% | 2,805,777 |
| Apr 7, 2025 | 11.66 | 12.10 | 10.60 | 11.83 | 11.83 | 2.78% | 4,982,842 |
| Apr 4, 2025 | 12.67 | 13.28 | 11.50 | 11.51 | 11.51 | -15.24% | 4,456,354 |