Skip to main content
logo
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
13.35
-0.39 (-2.84%)
Aug 6, 2025, 1:02 PM - Market open

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202513.5913.5912.9413.29--3.28%173,684
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
Jul 11, 202513.7113.8713.4813.8413.84-0.22%487,087
Jul 10, 202514.0414.0813.5913.8713.87-1.56%625,167
Jul 9, 202512.9614.3012.9614.0914.098.22%1,024,100
Jul 8, 202512.6713.1512.6713.0213.023.25%582,669
Jul 7, 202512.9113.0212.5112.6112.61-3.22%540,693
Jul 3, 202513.1113.2312.8613.0313.030.15%361,183
Jul 2, 202512.8913.3712.8213.0113.011.48%506,561
Jul 1, 202513.0713.2712.7212.8212.82-2.21%610,949
Jun 30, 202513.6813.8413.0413.1113.11-0.46%921,188
Jun 27, 202513.1613.5312.9613.1713.170.84%1,262,939
Jun 26, 202513.2013.5012.1513.0613.06-8.86%3,415,963
Jun 25, 202514.7814.7814.1814.3314.33-2.85%474,811
Jun 24, 202514.3014.8514.0614.7514.754.02%512,744
Jun 23, 202514.2014.4013.7814.1814.18-0.84%521,677
Jun 20, 202514.6314.6614.0614.3014.30-1.17%692,088
Jun 18, 202514.4014.8114.3514.4714.47-0.14%436,842
Jun 17, 202514.4414.9414.3914.4914.49-1.29%698,486
Jun 16, 202515.3715.4314.6314.6814.68-3.99%537,191
Jun 13, 202515.0615.6815.0615.2915.29-0.84%979,905
Jun 12, 202515.6015.6815.1115.4215.42-2.10%1,014,303
Jun 11, 202515.6416.3015.3015.7515.751.94%1,128,490
Jun 10, 202515.5015.7415.0915.4515.451.25%1,249,349
Jun 9, 202515.5715.6914.8715.2615.260.13%974,798
Jun 6, 202515.1115.6014.9715.2415.242.83%1,196,795
Jun 5, 202514.4714.9014.1614.8214.822.28%699,678
Jun 4, 202514.9115.0014.4314.4914.49-2.36%1,221,821
Jun 3, 202514.7315.0514.3914.8414.841.02%1,113,021
Jun 2, 202514.3814.7113.9414.6914.692.87%1,032,954
May 30, 202514.5614.7013.8414.2814.28-1.99%898,715
May 29, 202514.1514.6013.8014.5714.574.15%1,248,658
May 28, 202514.3814.6513.9513.9913.99-2.34%798,717
May 27, 202514.4914.6813.8914.3314.330.81%955,409