Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.54	32.61	30.06	30.78	30.78	-0.06%	1,110,575
Dec 19, 2024	30.41	30.87	29.39	30.80	30.80	2.63%	876,730
Dec 18, 2024	30.05	31.41	29.94	30.01	30.01	-0.53%	1,129,902
Dec 17, 2024	33.37	33.38	29.97	30.17	30.17	-7.71%	1,641,582
Dec 16, 2024	28.20	35.50	28.00	32.69	32.69	18.36%	3,836,947
Dec 13, 2024	28.50	29.00	27.52	27.62	27.62	-1.88%	495,304
Dec 12, 2024	29.76	30.02	27.00	28.15	28.15	-5.54%	923,179
Dec 11, 2024	29.92	30.39	29.38	29.80	29.80	1.15%	354,106
Dec 10, 2024	30.24	30.83	28.91	29.46	29.46	-2.58%	592,200
Dec 9, 2024	32.78	32.89	29.66	30.24	30.24	-7.21%	849,979
Dec 6, 2024	31.52	33.55	31.47	32.59	32.59	3.23%	719,907
Dec 5, 2024	31.71	31.95	29.88	31.57	31.57	-1.53%	1,046,181
Dec 4, 2024	31.96	32.82	31.56	32.06	32.06	0.31%	828,940
Dec 3, 2024	31.34	32.26	30.89	31.96	31.96	1.33%	495,589
Dec 2, 2024	33.00	33.98	31.27	31.54	31.54	-4.42%	885,897
Nov 29, 2024	32.60	33.47	32.37	33.00	33.00	2.48%	375,639
Nov 27, 2024	33.16	33.94	32.07	32.20	32.20	0.37%	609,935
Nov 26, 2024	32.20	32.57	31.53	32.08	32.08	0.31%	328,274
Nov 25, 2024	32.38	33.00	31.56	31.98	31.98	-0.68%	475,391
Nov 22, 2024	32.71	32.72	31.76	32.20	32.20	0.69%	353,056
Nov 21, 2024	32.37	32.80	31.71	31.98	31.98	0.09%	377,039
Nov 20, 2024	31.44	32.08	31.06	31.95	31.95	1.40%	346,025
Nov 19, 2024	30.37	31.72	29.96	31.51	31.51	2.34%	465,665
Nov 18, 2024	31.05	31.18	29.82	30.79	30.79	-2.07%	949,272
Nov 15, 2024	33.01	33.21	31.38	31.44	31.44	-4.35%	933,069
Nov 14, 2024	32.40	33.99	32.40	32.87	32.87	-1.17%	536,102
Nov 13, 2024	35.45	35.79	33.00	33.26	33.26	-5.51%	676,901
Nov 12, 2024	35.24	35.99	34.00	35.20	35.20	-0.37%	805,395
Nov 11, 2024	37.00	38.12	35.21	35.33	35.33	-2.89%	710,831
Nov 8, 2024	34.96	36.70	34.79	36.38	36.38	2.68%	626,596
Nov 7, 2024	36.75	37.00	34.39	35.43	35.43	-3.25%	1,030,730
Nov 6, 2024	37.00	37.29	35.66	36.62	36.62	1.89%	1,299,894
Nov 5, 2024	34.58	36.09	33.64	35.94	35.94	4.23%	954,855
Nov 4, 2024	33.94	35.14	33.07	34.48	34.48	1.41%	878,773
Nov 1, 2024	33.71	34.12	33.48	34.00	34.00	1.28%	445,466
Oct 31, 2024	33.00	34.09	32.32	33.57	33.57	0.75%	474,085
Oct 30, 2024	34.06	34.20	33.22	33.32	33.32	-3.28%	511,821
Oct 29, 2024	33.88	34.88	33.86	34.45	34.45	1.20%	624,120
Oct 28, 2024	35.41	35.55	33.94	34.04	34.04	-2.69%	770,238
Oct 25, 2024	35.03	35.74	34.95	34.98	34.98	1.04%	497,098
Oct 24, 2024	35.00	36.01	34.54	34.62	34.62	-0.55%	704,728
Oct 23, 2024	34.37	34.88	33.75	34.81	34.81	1.13%	560,156
Oct 22, 2024	34.50	35.31	34.20	34.42	34.42	-1.23%	597,731
Oct 21, 2024	35.19	35.57	34.11	34.85	34.85	-2.02%	756,943
Oct 18, 2024	35.07	36.00	34.43	35.57	35.57	0.17%	1,314,156
Oct 17, 2024	35.21	36.66	34.25	35.51	35.51	1.37%	1,098,215
Oct 16, 2024	33.15	35.29	32.87	35.03	35.03	6.18%	1,568,708
Oct 15, 2024	31.51	33.14	31.33	32.99	32.99	3.68%	1,061,126
Oct 14, 2024	31.86	33.13	31.75	31.82	31.82	-0.31%	1,072,063
Oct 11, 2024	29.99	32.32	29.75	31.92	31.92	6.44%	1,566,160
Oct 10, 2024	29.70	30.76	29.66	29.99	29.99	-1.12%	1,243,909
Oct 9, 2024	28.90	30.38	28.60	30.33	30.33	6.46%	1,587,805
Oct 8, 2024	27.65	29.07	27.50	28.49	28.49	3.19%	1,017,640
Oct 7, 2024	27.59	28.02	26.80	27.61	27.61	-2.78%	591,860
Oct 4, 2024	26.80	28.56	26.66	28.40	28.40	6.65%	1,377,385
Oct 3, 2024	27.11	27.37	26.11	26.63	26.63	-2.31%	519,895
Oct 2, 2024	27.30	27.89	26.54	27.26	27.26	-0.18%	1,113,281
Oct 1, 2024	26.99	27.73	26.34	27.31	27.31	2.32%	1,748,603
Sep 30, 2024	26.09	26.95	25.86	26.69	26.69	2.30%	750,125
Sep 27, 2024	26.01	26.91	25.65	26.09	26.09	0.38%	769,039
Sep 26, 2024	26.17	27.09	25.87	25.99	25.99	0.46%	724,458
Sep 25, 2024	25.23	26.40	24.90	25.87	25.87	-0.19%	1,177,364
Sep 24, 2024	26.40	26.73	25.13	25.92	25.92	-2.15%	1,001,076
Sep 23, 2024	28.42	28.42	26.06	26.49	26.49	-6.33%	1,168,256
Sep 20, 2024	29.94	29.94	27.76	28.28	28.28	-4.14%	4,835,571
Sep 19, 2024	25.75	30.00	24.84	29.50	29.50	54.69%	11,842,982
Sep 18, 2024	18.51	19.76	18.51	19.07	19.07	5.50%	2,315,498
Sep 17, 2024	17.11	19.84	17.00	18.08	18.08	7.21%	2,953,006
Sep 16, 2024	18.88	19.09	16.60	16.86	16.86	-10.46%	990,906
Sep 13, 2024	17.67	18.93	17.55	18.83	18.83	7.17%	739,788
Sep 12, 2024	16.95	18.26	16.87	17.57	17.57	4.27%	1,160,923
Sep 11, 2024	17.12	17.32	16.72	16.85	16.85	-2.43%	447,266
Sep 10, 2024	17.70	17.83	16.98	17.27	17.27	-1.88%	356,578
Sep 9, 2024	17.59	17.98	17.27	17.60	17.60	0.46%	486,963
Sep 6, 2024	17.44	17.59	17.02	17.52	17.52	0.29%	733,582
Sep 5, 2024	17.95	18.16	17.38	17.47	17.47	-2.57%	600,175
Sep 4, 2024	17.81	18.28	17.61	17.93	17.93	0.28%	507,124
Sep 3, 2024	18.75	20.40	17.68	17.88	17.88	-4.64%	1,075,313
Aug 30, 2024	18.58	18.94	18.26	18.75	18.75	1.79%	1,131,045
Aug 29, 2024	19.00	19.22	18.22	18.42	18.42	-2.28%	913,627
Aug 28, 2024	19.63	19.78	18.84	18.85	18.85	-4.70%	515,011
Aug 27, 2024	20.19	20.34	19.54	19.78	19.78	-2.03%	508,647
Aug 26, 2024	19.37	20.31	19.22	20.19	20.19	4.45%	719,662
Aug 23, 2024	19.66	20.42	19.23	19.33	19.33	-1.33%	866,850
Aug 22, 2024	20.96	21.04	19.49	19.59	19.59	-6.45%	684,881
Aug 21, 2024	19.77	21.00	19.46	20.94	20.94	6.19%	1,128,467
Aug 20, 2024	18.80	20.30	18.79	19.72	19.72	4.78%	692,838
Aug 19, 2024	18.48	19.20	18.22	18.82	18.82	2.01%	542,243
Aug 16, 2024	18.88	19.20	18.05	18.45	18.45	-2.23%	560,400
Aug 15, 2024	17.53	18.97	17.53	18.87	18.87	10.67%	1,221,433
Aug 14, 2024	17.18	17.37	16.78	17.05	17.05	-0.23%	1,633,996
Aug 13, 2024	17.02	17.36	16.62	17.09	17.09	0.23%	944,403
Aug 12, 2024	16.50	17.50	16.25	17.05	17.05	3.65%	688,450
Aug 9, 2024	16.22	16.70	15.94	16.45	16.45	1.61%	418,712
Aug 8, 2024	15.92	16.54	15.51	16.19	16.19	1.95%	573,327
Aug 7, 2024	16.56	16.56	15.47	15.88	15.88	-1.18%	552,588
Aug 6, 2024	16.02	16.50	15.55	16.07	16.07	1.13%	611,594
Aug 5, 2024	15.05	16.06	15.02	15.89	15.89	-2.22%	922,131
Aug 2, 2024	16.46	16.53	15.68	16.25	16.25	-2.99%	959,619
Aug 1, 2024	17.06	17.59	16.65	16.75	16.75	-1.64%	2,157,593