Skip to main content
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
27.07
-0.03 (-0.11%)
At close: Feb 21, 2025, 4:00 PM
27.08
+0.01 (0.04%)
After-hours: Feb 21, 2025, 5:59 PM EST

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.7329.1426.3027.1027.101.61%1,580,873
Feb 19, 202525.8327.0025.8126.6726.672.07%842,709
Feb 18, 202525.6226.8225.1726.1326.132.91%1,152,223
Feb 14, 202526.3426.5624.9225.3925.39-2.42%1,241,044
Feb 13, 202526.0526.4725.5226.0226.020.66%980,352
Feb 12, 202525.5026.4325.5025.8525.85-1.19%842,426
Feb 11, 202525.9026.3025.2926.1626.16-0.68%860,782
Feb 10, 202526.4127.1326.0726.3426.34-0.11%735,800
Feb 7, 202528.6128.9126.0026.3726.37-8.09%1,261,114
Feb 6, 202529.9930.4828.2228.6928.69-4.46%1,095,880
Feb 5, 202529.8030.1629.2930.0330.031.80%795,867
Feb 4, 202528.2529.5427.9329.5029.504.61%787,458
Feb 3, 202528.0028.8727.2028.2028.200.64%984,228
Jan 31, 202528.9528.9527.7628.0228.020.07%654,958
Jan 30, 202528.9229.8127.7928.0028.00-1.48%715,137
Jan 29, 202527.7628.6527.7028.4228.422.23%514,091
Jan 28, 202527.9028.4727.0127.8027.80-0.18%730,929
Jan 27, 202528.2829.4027.4127.8527.85-1.59%1,077,051
Jan 24, 202526.8429.6826.6528.3028.304.81%1,652,478
Jan 23, 202526.9927.9426.6427.0027.00-0.52%948,295
Jan 22, 202526.0627.4626.0027.1427.14-0.91%1,162,967
Jan 21, 202526.5727.5026.0027.3927.394.30%685,607
Jan 17, 202527.1727.4126.2326.2626.26-1.72%589,395
Jan 16, 202528.2328.7826.2926.7226.72-5.25%945,288
Jan 15, 202528.4830.3028.1328.2028.202.47%1,515,181
Jan 14, 202525.7528.0024.9527.5227.528.65%1,984,028
Jan 13, 202523.4225.5823.0825.3325.334.89%860,727
Jan 10, 202524.6425.0123.6224.1524.15-5.00%935,709
Jan 8, 202525.3025.6124.8025.4225.420.08%695,013
Jan 7, 202526.6726.8025.3925.4025.40-4.37%949,667
Jan 6, 202527.1627.3426.1426.5626.56-4.18%582,252
Jan 3, 202527.1228.2627.0427.7227.722.55%921,527
Jan 2, 202526.7528.0026.4427.0327.031.24%796,647
Dec 31, 202427.1227.9225.9726.7026.70-1.31%709,951
Dec 30, 202428.0428.3527.0027.0627.06-5.86%658,660
Dec 27, 202429.4629.8628.3728.7428.74-3.10%561,437
Dec 26, 202429.4629.9228.6829.6629.660.14%428,997
Dec 24, 202430.0630.2329.0129.6229.62-1.20%378,727
Dec 23, 202430.5430.6529.6929.9829.98-2.60%837,673
Dec 20, 202430.5432.6130.0630.7830.78-0.06%1,110,575
Dec 19, 202430.4130.8729.3930.8030.802.63%876,730
Dec 18, 202430.0531.4129.9430.0130.01-0.53%1,129,902
Dec 17, 202433.3733.3829.9730.1730.17-7.71%1,641,582
Dec 16, 202428.2035.5028.0032.6932.6918.36%3,836,947
Dec 13, 202428.5029.0027.5227.6227.62-1.88%495,304
Dec 12, 202429.7630.0227.0028.1528.15-5.54%923,179
Dec 11, 202429.9230.3929.3829.8029.801.15%354,106
Dec 10, 202430.2430.8328.9129.4629.46-2.58%592,200
Dec 9, 202432.7832.8929.6630.2430.24-7.21%849,979
Dec 6, 202431.5233.5531.4732.5932.593.23%719,907
Dec 5, 202431.7131.9529.8831.5731.57-1.53%1,046,181
Dec 4, 202431.9632.8231.5632.0632.060.31%828,940
Dec 3, 202431.3432.2630.8931.9631.961.33%495,589
Dec 2, 202433.0033.9831.2731.5431.54-4.42%885,897
Nov 29, 202432.6033.4732.3733.0033.002.48%375,639
Nov 27, 202433.1633.9432.0732.2032.200.37%609,935
Nov 26, 202432.2032.5731.5332.0832.080.31%328,274
Nov 25, 202432.3833.0031.5631.9831.98-0.68%475,391
Nov 22, 202432.7132.7231.7632.2032.200.69%353,056
Nov 21, 202432.3732.8031.7131.9831.980.09%377,039
Nov 20, 202431.4432.0831.0631.9531.951.40%346,025
Nov 19, 202430.3731.7229.9631.5131.512.34%465,665
Nov 18, 202431.0531.1829.8230.7930.79-2.07%949,272
Nov 15, 202433.0133.2131.3831.4431.44-4.35%933,069
Nov 14, 202432.4033.9932.4032.8732.87-1.17%536,102
Nov 13, 202435.4535.7933.0033.2633.26-5.51%676,901
Nov 12, 202435.2435.9934.0035.2035.20-0.37%805,395
Nov 11, 202437.0038.1235.2135.3335.33-2.89%710,831
Nov 8, 202434.9636.7034.7936.3836.382.68%626,596
Nov 7, 202436.7537.0034.3935.4335.43-3.25%1,030,730
Nov 6, 202437.0037.2935.6636.6236.621.89%1,299,894
Nov 5, 202434.5836.0933.6435.9435.944.23%954,855
Nov 4, 202433.9435.1433.0734.4834.481.41%878,773
Nov 1, 202433.7134.1233.4834.0034.001.28%445,466
Oct 31, 202433.0034.0932.3233.5733.570.75%474,085
Oct 30, 202434.0634.2033.2233.3233.32-3.28%511,821
Oct 29, 202433.8834.8833.8634.4534.451.20%624,120
Oct 28, 202435.4135.5533.9434.0434.04-2.69%770,238
Oct 25, 202435.0335.7434.9534.9834.981.04%497,098
Oct 24, 202435.0036.0134.5434.6234.62-0.55%704,728
Oct 23, 202434.3734.8833.7534.8134.811.13%560,156
Oct 22, 202434.5035.3134.2034.4234.42-1.23%597,731
Oct 21, 202435.1935.5734.1134.8534.85-2.02%756,943
Oct 18, 202435.0736.0034.4335.5735.570.17%1,314,156
Oct 17, 202435.2136.6634.2535.5135.511.37%1,098,215
Oct 16, 202433.1535.2932.8735.0335.036.18%1,568,708
Oct 15, 202431.5133.1431.3332.9932.993.68%1,061,126
Oct 14, 202431.8633.1331.7531.8231.82-0.31%1,072,063
Oct 11, 202429.9932.3229.7531.9231.926.44%1,566,160
Oct 10, 202429.7030.7629.6629.9929.99-1.12%1,243,909
Oct 9, 202428.9030.3828.6030.3330.336.46%1,587,805
Oct 8, 202427.6529.0727.5028.4928.493.19%1,017,640
Oct 7, 202427.5928.0226.8027.6127.61-2.78%591,860
Oct 4, 202426.8028.5626.6628.4028.406.65%1,377,385
Oct 3, 202427.1127.3726.1126.6326.63-2.31%519,895
Oct 2, 202427.3027.8926.5427.2627.26-0.18%1,113,281
Oct 1, 202426.9927.7326.3427.3127.312.32%1,748,603
Sep 30, 202426.0926.9525.8626.6926.692.30%750,125
Sep 27, 202426.0126.9125.6526.0926.090.38%769,039
Sep 26, 202426.1727.0925.8725.9925.990.46%724,458