Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
16.42
+0.39 (2.43%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.03 | 16.62 | 15.66 | 16.42 | 16.42 | 2.43% | 632,219 |
| Oct 27, 2025 | 15.23 | 16.38 | 15.23 | 16.03 | 16.03 | 5.60% | 935,938 |
| Oct 24, 2025 | 15.18 | 15.32 | 15.02 | 15.18 | 15.18 | 0.53% | 433,601 |
| Oct 23, 2025 | 14.94 | 15.45 | 14.85 | 15.10 | 15.10 | 1.41% | 441,568 |
| Oct 22, 2025 | 15.47 | 15.64 | 14.68 | 14.89 | 14.89 | -4.00% | 516,715 |
| Oct 21, 2025 | 15.39 | 15.56 | 14.98 | 15.51 | 15.51 | 0.78% | 467,079 |
| Oct 20, 2025 | 15.33 | 16.08 | 15.07 | 15.39 | 15.39 | 2.19% | 1,069,163 |
| Oct 17, 2025 | 15.15 | 15.40 | 14.88 | 15.06 | 15.06 | -1.70% | 679,103 |
| Oct 16, 2025 | 15.43 | 16.60 | 15.00 | 15.32 | 15.32 | -1.92% | 726,136 |
| Oct 15, 2025 | 14.75 | 15.81 | 14.75 | 15.62 | 15.62 | 6.26% | 629,622 |
| Oct 14, 2025 | 14.57 | 14.98 | 14.25 | 14.70 | 14.70 | -0.07% | 455,272 |
| Oct 13, 2025 | 15.06 | 15.24 | 14.68 | 14.71 | 14.71 | -2.65% | 440,314 |
| Oct 10, 2025 | 16.06 | 16.06 | 14.67 | 15.11 | 15.11 | -5.86% | 771,693 |
| Oct 9, 2025 | 15.38 | 16.51 | 15.31 | 16.05 | 16.05 | 4.56% | 1,360,761 |
| Oct 8, 2025 | 15.28 | 16.03 | 15.21 | 15.35 | 15.35 | 1.39% | 1,162,911 |
| Oct 7, 2025 | 15.34 | 15.50 | 14.94 | 15.14 | 15.14 | -1.37% | 426,576 |
| Oct 6, 2025 | 15.73 | 16.00 | 15.05 | 15.35 | 15.35 | -1.92% | 975,676 |
| Oct 3, 2025 | 15.36 | 15.84 | 15.14 | 15.65 | 15.65 | 4.33% | 1,328,788 |
| Oct 2, 2025 | 15.42 | 15.62 | 14.85 | 15.00 | 15.00 | -2.85% | 628,966 |
| Oct 1, 2025 | 16.15 | 16.43 | 15.39 | 15.44 | 15.44 | -4.81% | 674,523 |
| Sep 30, 2025 | 15.52 | 16.37 | 15.48 | 16.22 | 16.22 | 2.98% | 1,130,368 |
| Sep 29, 2025 | 16.09 | 16.25 | 15.62 | 15.75 | 15.75 | -1.87% | 682,107 |
| Sep 26, 2025 | 14.71 | 16.53 | 14.67 | 16.05 | 16.05 | 7.83% | 1,265,435 |
| Sep 25, 2025 | 16.01 | 16.34 | 14.81 | 14.89 | 14.89 | -10.28% | 1,421,313 |
| Sep 24, 2025 | 15.14 | 17.00 | 15.13 | 16.59 | 16.59 | 9.94% | 1,603,882 |
| Sep 23, 2025 | 15.11 | 15.45 | 14.94 | 15.09 | 15.09 | -0.07% | 735,554 |
| Sep 22, 2025 | 14.50 | 15.13 | 14.28 | 15.10 | 15.10 | 5.89% | 886,175 |
| Sep 19, 2025 | 15.52 | 15.69 | 14.09 | 14.26 | 14.26 | -8.18% | 2,072,852 |
| Sep 18, 2025 | 14.05 | 15.68 | 14.03 | 15.53 | 15.53 | 11.81% | 1,649,766 |
| Sep 17, 2025 | 14.15 | 14.43 | 13.85 | 13.89 | 13.89 | -1.21% | 651,155 |
| Sep 16, 2025 | 14.00 | 14.21 | 13.89 | 14.06 | 14.06 | 2.63% | 868,919 |
| Sep 15, 2025 | 14.26 | 14.44 | 13.69 | 13.70 | 13.70 | -3.79% | 517,538 |
| Sep 12, 2025 | 14.70 | 14.75 | 14.20 | 14.24 | 14.24 | -2.93% | 573,621 |
| Sep 11, 2025 | 14.66 | 14.87 | 14.43 | 14.67 | 14.67 | - | 751,839 |
| Sep 10, 2025 | 14.75 | 15.16 | 14.55 | 14.67 | 14.67 | -0.54% | 581,626 |
| Sep 9, 2025 | 14.88 | 15.13 | 14.56 | 14.75 | 14.75 | -0.87% | 661,657 |
| Sep 8, 2025 | 15.52 | 15.61 | 14.75 | 14.88 | 14.88 | -4.43% | 916,697 |
| Sep 5, 2025 | 14.68 | 15.79 | 14.08 | 15.57 | 15.57 | 6.50% | 847,055 |
| Sep 4, 2025 | 14.63 | 14.72 | 14.30 | 14.62 | 14.62 | -0.10% | 1,321,934 |
| Sep 3, 2025 | 14.64 | 15.01 | 14.44 | 14.64 | 14.64 | -1.51% | 1,028,802 |
| Sep 2, 2025 | 14.50 | 15.12 | 14.33 | 14.86 | 14.86 | 3.55% | 1,048,084 |
| Aug 29, 2025 | 14.60 | 14.70 | 14.12 | 14.35 | 14.35 | -2.05% | 670,558 |
| Aug 28, 2025 | 14.55 | 14.94 | 13.93 | 14.65 | 14.65 | 1.38% | 1,107,167 |
| Aug 27, 2025 | 14.42 | 14.61 | 14.27 | 14.45 | 14.45 | -1.03% | 549,647 |
| Aug 26, 2025 | 14.23 | 14.82 | 14.18 | 14.60 | 14.60 | 2.10% | 2,235,648 |
| Aug 25, 2025 | 14.86 | 14.86 | 14.21 | 14.30 | 14.30 | -3.70% | 485,377 |
| Aug 22, 2025 | 14.73 | 15.21 | 14.62 | 14.85 | 14.85 | 1.57% | 570,542 |
| Aug 21, 2025 | 13.65 | 14.74 | 13.64 | 14.62 | 14.62 | 5.64% | 769,129 |
| Aug 20, 2025 | 13.78 | 13.95 | 13.53 | 13.84 | 13.84 | 0.29% | 426,931 |
| Aug 19, 2025 | 14.02 | 14.15 | 13.68 | 13.80 | 13.80 | -1.43% | 676,961 |