Skip to main content
logo
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
15.12
+0.86 (6.03%)
Sep 22, 2025, 4:00 PM EDT - Market closed

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202514.5014.8314.2814.80-3.75%523,864
Sep 19, 202515.5215.6914.0914.2614.26-8.18%2,072,852
Sep 18, 202514.0515.6814.0315.5315.5311.81%1,649,766
Sep 17, 202514.1514.4313.8513.8913.89-1.21%651,155
Sep 16, 202514.0014.2113.8914.0614.062.63%868,919
Sep 15, 202514.2614.4413.6913.7013.70-3.79%517,538
Sep 12, 202514.7014.7514.2014.2414.24-2.93%573,621
Sep 11, 202514.6614.8714.4314.6714.67-751,839
Sep 10, 202514.7515.1614.5514.6714.67-0.54%581,626
Sep 9, 202514.8815.1314.5614.7514.75-0.87%661,657
Sep 8, 202515.5215.6114.7514.8814.88-4.43%916,697
Sep 5, 202514.6815.7914.0815.5715.576.50%847,055
Sep 4, 202514.6314.7214.3014.6214.62-0.10%1,321,934
Sep 3, 202514.6415.0114.4414.6414.64-1.51%1,028,802
Sep 2, 202514.5015.1214.3314.8614.863.55%1,048,084
Aug 29, 202514.6014.7014.1214.3514.35-2.05%670,558
Aug 28, 202514.5514.9413.9314.6514.651.38%1,107,167
Aug 27, 202514.4214.6114.2714.4514.45-1.03%549,647
Aug 26, 202514.2314.8214.1814.6014.602.10%2,235,648
Aug 25, 202514.8614.8614.2114.3014.30-3.70%485,377
Aug 22, 202514.7315.2114.6214.8514.851.57%570,542
Aug 21, 202513.6514.7413.6414.6214.625.64%769,129
Aug 20, 202513.7813.9513.5313.8413.840.29%426,931
Aug 19, 202514.0214.1513.6813.8013.80-1.43%676,961
Aug 18, 202514.2714.4913.9114.0014.00-1.06%501,733
Aug 15, 202513.9814.1613.8214.1514.151.58%574,623
Aug 14, 202513.5013.9813.5013.9313.931.46%387,157
Aug 13, 202513.5114.1113.3813.7313.732.54%674,963
Aug 12, 202513.0813.5312.8413.3913.393.08%939,082
Aug 11, 202513.0613.0612.3012.9912.992.44%676,795
Aug 8, 202512.9913.1812.4612.6812.68-2.08%568,057
Aug 7, 202513.9113.9112.5412.9512.95-4.18%796,141
Aug 6, 202513.5913.5912.9413.5213.52-1.64%524,616
Aug 5, 202513.6713.7913.3213.7413.740.96%666,701
Aug 4, 202514.3214.5013.6013.6113.61-4.89%851,414
Aug 1, 202514.1414.4913.9014.3114.310.35%649,478
Jul 31, 202514.0914.7914.0814.2614.260.21%531,828
Jul 30, 202514.3815.3314.1214.2314.232.01%1,059,784
Jul 29, 202514.3214.3713.9413.9513.95-2.17%589,610
Jul 28, 202514.2114.5013.9914.2614.260.99%659,593
Jul 25, 202514.6014.6013.7814.1214.12-3.49%766,663
Jul 24, 202514.1814.6614.0114.6314.631.67%583,649
Jul 23, 202513.6714.4213.5514.3914.396.28%667,857
Jul 22, 202513.4013.6713.3513.5413.541.12%355,383
Jul 21, 202513.5213.7913.3413.3913.39-1.11%286,429
Jul 18, 202513.9013.9613.4513.5413.54-1.38%400,086
Jul 17, 202513.7914.0813.6813.7313.730.66%411,171
Jul 16, 202513.5313.7413.3113.6413.641.94%585,100
Jul 15, 202513.9514.0413.3013.3813.38-3.95%464,802
Jul 14, 202513.8314.1713.7313.9313.930.65%733,847