Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
32.33
+0.38 (1.19%)
Nov 21, 2024, 11:14 AM EST - Market open
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 17.23 | 17.55 | 16.89 | 17.03 | 17.03 | -0.06% | 636,083 |
| Jul 30, 2024 | 18.14 | 18.40 | 16.73 | 17.04 | 17.04 | -5.49% | 1,047,719 |
| Jul 29, 2024 | 19.10 | 19.39 | 17.90 | 18.03 | 18.03 | -5.01% | 768,961 |
| Jul 26, 2024 | 18.80 | 20.26 | 18.73 | 18.98 | 18.98 | 1.33% | 997,788 |
| Jul 25, 2024 | 21.29 | 21.52 | 18.41 | 18.73 | 18.73 | -11.57% | 2,140,662 |
| Jul 24, 2024 | 21.60 | 22.07 | 20.84 | 21.18 | 21.18 | -2.75% | 462,437 |
| Jul 23, 2024 | 22.00 | 22.23 | 21.73 | 21.78 | 21.78 | -0.82% | 638,776 |
| Jul 22, 2024 | 21.45 | 22.06 | 21.23 | 21.96 | 21.96 | 2.81% | 811,272 |
| Jul 19, 2024 | 20.96 | 21.77 | 20.60 | 21.36 | 21.36 | 2.45% | 637,227 |
| Jul 18, 2024 | 21.29 | 21.65 | 20.50 | 20.85 | 20.85 | -2.98% | 457,775 |
| Jul 17, 2024 | 21.87 | 22.00 | 20.94 | 21.49 | 21.49 | -3.20% | 826,169 |
| Jul 16, 2024 | 23.20 | 23.42 | 22.15 | 22.20 | 22.20 | -2.93% | 788,907 |
| Jul 15, 2024 | 22.75 | 23.50 | 22.42 | 22.87 | 22.87 | 2.01% | 647,121 |
| Jul 12, 2024 | 22.66 | 23.23 | 21.71 | 22.42 | 22.42 | 0.40% | 918,581 |
| Jul 11, 2024 | 22.26 | 23.00 | 21.91 | 22.33 | 22.33 | 3.76% | 800,473 |
| Jul 10, 2024 | 22.92 | 23.21 | 21.45 | 21.52 | 21.52 | -5.82% | 964,732 |
| Jul 9, 2024 | 21.00 | 23.10 | 20.80 | 22.85 | 22.85 | 9.23% | 1,483,366 |
| Jul 8, 2024 | 19.56 | 20.99 | 19.35 | 20.92 | 20.92 | 7.67% | 910,997 |
| Jul 5, 2024 | 18.48 | 19.47 | 18.24 | 19.43 | 19.43 | 6.29% | 434,932 |
| Jul 3, 2024 | 18.40 | 18.87 | 17.71 | 18.28 | 18.28 | -0.54% | 505,702 |
| Jul 2, 2024 | 19.33 | 19.81 | 17.99 | 18.38 | 18.38 | -5.16% | 626,919 |