Skip to main content
logo
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
30.15
+0.07 (0.23%)
At close: Feb 18, 2026, 4:00 PM EST
29.57
-0.58 (-1.92%)
After-hours: Feb 18, 2026, 4:29 PM EST

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202629.8631.2029.7230.1530.150.23%566,128
Feb 17, 202629.4630.8829.4630.0830.080.23%1,099,607
Feb 13, 202630.4731.2929.7630.0130.01-1.19%919,412
Feb 12, 202630.8030.8129.3830.3730.37-0.95%652,910
Feb 11, 202631.0931.1129.3030.6630.66-1.10%597,924
Feb 10, 202630.2531.2629.9031.0031.002.48%971,756
Feb 9, 202629.2330.5728.3330.2530.253.95%909,354
Feb 6, 202628.0629.5127.7829.1029.107.02%918,301
Feb 5, 202628.2029.6527.0027.1927.19-4.50%836,539
Feb 4, 202629.7329.7527.6628.4728.47-3.98%922,901
Feb 3, 202629.0729.9828.6029.6529.652.63%1,029,042
Feb 2, 202628.1529.1927.0728.8928.892.63%607,366
Jan 30, 202628.5828.6527.6728.1528.15-2.19%839,946
Jan 29, 202628.6729.3228.4028.7828.780.35%511,103
Jan 28, 202629.3229.6428.3228.6828.68-2.32%623,952
Jan 27, 202628.2929.4628.0929.3629.364.78%939,549
Jan 26, 202628.3328.4827.5828.0228.02-2.06%1,000,577
Jan 23, 202629.5530.2528.2728.6128.61-3.93%1,123,446
Jan 22, 202629.2029.9429.0029.7829.781.85%1,658,353
Jan 21, 202629.0429.8128.3129.2429.241.78%1,966,355
Jan 20, 202626.5828.8926.4228.7328.734.89%2,034,464
Jan 16, 202626.5527.5125.9227.3927.392.97%1,448,559
Jan 15, 202628.0028.0026.0626.6026.60-5.57%1,687,836
Jan 14, 202624.8728.2924.6928.1728.1712.91%2,392,995
Jan 13, 202624.2425.2524.1424.9524.953.40%757,054
Jan 12, 202624.9724.9723.5724.1324.13-3.09%444,725
Jan 9, 202624.9725.4124.5724.9024.90-0.28%842,725
Jan 8, 202624.7825.1023.7424.9724.971.22%707,773
Jan 7, 202623.2924.7123.2924.6724.677.54%1,210,729
Jan 6, 202623.4023.9622.7822.9422.94-2.67%1,044,573
Jan 5, 202623.6423.8722.9823.5723.57-0.76%986,000
Jan 2, 202625.0825.0823.6623.7523.75-4.29%1,002,952
Dec 31, 202524.5525.0324.0724.8224.821.12%1,093,873
Dec 30, 202524.0724.9523.9524.5424.54-0.32%926,725
Dec 29, 202526.3126.5424.5724.6224.62-6.57%1,601,392
Dec 26, 202527.2927.3925.3626.3526.35-3.44%2,413,153
Dec 24, 202522.4627.3822.1527.2927.2925.50%3,623,276
Dec 23, 202521.0222.2921.0221.7521.753.84%1,862,408
Dec 22, 202525.2025.3919.7620.9420.94-18.04%3,600,507
Dec 19, 202521.8525.6421.4925.5525.5520.80%3,124,941
Dec 18, 202522.3122.8120.1421.1521.15-5.20%2,598,177
Dec 17, 202522.7323.2522.2622.3122.31-2.02%3,439,419
Dec 16, 202523.8124.3122.5522.7722.77-4.89%2,070,888
Dec 15, 202523.6724.3122.9923.9423.941.35%3,668,209
Dec 12, 202524.0125.0022.7723.6223.620.81%2,335,249
Dec 11, 202524.0524.5123.3223.4323.43-1.31%1,266,869
Dec 10, 202523.5824.3923.4623.7423.741.71%1,048,742
Dec 9, 202523.5624.0823.1323.3423.34-0.93%1,103,673
Dec 8, 202524.1024.6623.2223.5623.56-0.13%1,294,431
Dec 5, 202523.7224.2723.4823.5923.59-0.51%756,093