Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
22.36
-0.91 (-3.91%)
Mar 31, 2025, 1:13 PM EDT - Market open
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.27 | 23.48 | 22.62 | 23.27 | 23.27 | -0.73% | 701,470 |
| Mar 27, 2025 | 22.00 | 25.36 | 21.58 | 23.44 | 23.44 | 5.30% | 1,713,893 |
| Mar 26, 2025 | 22.75 | 23.39 | 21.87 | 22.26 | 22.26 | -2.37% | 997,146 |
| Mar 25, 2025 | 23.07 | 23.88 | 22.72 | 22.80 | 22.80 | -2.44% | 1,011,824 |
| Mar 24, 2025 | 23.86 | 24.31 | 21.88 | 23.37 | 23.37 | -1.02% | 1,651,000 |
| Mar 21, 2025 | 23.61 | 24.17 | 23.23 | 23.61 | 23.61 | -0.88% | 1,784,750 |
| Mar 20, 2025 | 25.00 | 25.35 | 23.75 | 23.82 | 23.82 | -3.13% | 1,627,377 |
| Mar 19, 2025 | 25.67 | 27.07 | 23.30 | 24.59 | 24.59 | -7.31% | 2,376,552 |
| Mar 18, 2025 | 26.31 | 26.58 | 25.31 | 26.53 | 26.53 | 0.38% | 1,462,730 |
| Mar 17, 2025 | 25.00 | 26.65 | 24.78 | 26.43 | 26.43 | 2.96% | 1,344,548 |
| Mar 14, 2025 | 25.51 | 26.14 | 23.93 | 25.67 | 25.67 | 1.54% | 1,789,796 |
| Mar 13, 2025 | 25.46 | 26.40 | 23.84 | 25.28 | 25.28 | 0.36% | 1,601,076 |
| Mar 12, 2025 | 27.53 | 28.51 | 24.51 | 25.19 | 25.19 | -8.07% | 2,317,243 |
| Mar 11, 2025 | 27.46 | 27.82 | 25.90 | 27.40 | 27.40 | -0.47% | 1,511,348 |
| Mar 10, 2025 | 27.70 | 28.01 | 26.89 | 27.53 | 27.53 | -1.71% | 1,263,374 |
| Mar 7, 2025 | 28.60 | 30.04 | 27.56 | 28.01 | 28.01 | -0.43% | 2,167,322 |
| Mar 6, 2025 | 26.21 | 29.11 | 25.90 | 28.13 | 28.13 | 5.32% | 2,295,532 |
| Mar 5, 2025 | 24.60 | 26.80 | 24.35 | 26.71 | 26.71 | 9.02% | 781,031 |
| Mar 4, 2025 | 25.12 | 25.86 | 24.22 | 24.50 | 24.50 | -4.03% | 900,079 |
| Mar 3, 2025 | 25.79 | 26.93 | 25.12 | 25.53 | 25.53 | -2.45% | 1,108,715 |
| Feb 28, 2025 | 26.26 | 27.06 | 25.30 | 26.17 | 26.17 | -0.83% | 1,741,181 |
| Feb 27, 2025 | 25.55 | 26.72 | 25.39 | 26.39 | 26.39 | 3.21% | 903,129 |
| Feb 26, 2025 | 24.92 | 25.97 | 24.46 | 25.57 | 25.57 | 1.95% | 976,961 |
| Feb 25, 2025 | 25.04 | 25.38 | 23.47 | 25.08 | 25.08 | 0.28% | 1,081,682 |
| Feb 24, 2025 | 27.28 | 27.28 | 25.01 | 25.01 | 25.01 | -7.61% | 795,072 |
| Feb 21, 2025 | 27.39 | 29.00 | 26.62 | 27.07 | 27.07 | -0.11% | 1,115,582 |
| Feb 20, 2025 | 26.73 | 29.14 | 26.30 | 27.10 | 27.10 | 1.61% | 1,581,073 |
| Feb 19, 2025 | 25.83 | 27.00 | 25.81 | 26.67 | 26.67 | 2.07% | 842,709 |
| Feb 18, 2025 | 25.62 | 26.82 | 25.17 | 26.13 | 26.13 | 2.91% | 1,152,223 |
| Feb 14, 2025 | 26.34 | 26.56 | 24.92 | 25.39 | 25.39 | -2.42% | 1,241,044 |
| Feb 13, 2025 | 26.05 | 26.47 | 25.52 | 26.02 | 26.02 | 0.66% | 980,352 |
| Feb 12, 2025 | 25.50 | 26.43 | 25.50 | 25.85 | 25.85 | -1.19% | 842,426 |
| Feb 11, 2025 | 25.90 | 26.30 | 25.29 | 26.16 | 26.16 | -0.68% | 860,782 |
| Feb 10, 2025 | 26.41 | 27.13 | 26.07 | 26.34 | 26.34 | -0.11% | 735,800 |
| Feb 7, 2025 | 28.61 | 28.91 | 26.00 | 26.37 | 26.37 | -8.09% | 1,261,114 |
| Feb 6, 2025 | 29.99 | 30.48 | 28.22 | 28.69 | 28.69 | -4.46% | 1,095,880 |
| Feb 5, 2025 | 29.80 | 30.16 | 29.29 | 30.03 | 30.03 | 1.80% | 795,867 |
| Feb 4, 2025 | 28.25 | 29.54 | 27.93 | 29.50 | 29.50 | 4.61% | 787,458 |
| Feb 3, 2025 | 28.00 | 28.87 | 27.20 | 28.20 | 28.20 | 0.64% | 984,228 |
| Jan 31, 2025 | 28.95 | 28.95 | 27.76 | 28.02 | 28.02 | 0.07% | 654,958 |
| Jan 30, 2025 | 28.92 | 29.81 | 27.79 | 28.00 | 28.00 | -1.48% | 715,137 |
| Jan 29, 2025 | 27.76 | 28.65 | 27.70 | 28.42 | 28.42 | 2.23% | 514,091 |
| Jan 28, 2025 | 27.90 | 28.47 | 27.01 | 27.80 | 27.80 | -0.18% | 730,929 |
| Jan 27, 2025 | 28.28 | 29.40 | 27.41 | 27.85 | 27.85 | -1.59% | 1,077,051 |
| Jan 24, 2025 | 26.84 | 29.68 | 26.65 | 28.30 | 28.30 | 4.81% | 1,652,478 |
| Jan 23, 2025 | 26.99 | 27.94 | 26.64 | 27.00 | 27.00 | -0.52% | 948,295 |
| Jan 22, 2025 | 26.06 | 27.46 | 26.00 | 27.14 | 27.14 | -0.91% | 1,162,967 |
| Jan 21, 2025 | 26.57 | 27.50 | 26.00 | 27.39 | 27.39 | 4.30% | 685,607 |
| Jan 17, 2025 | 27.17 | 27.41 | 26.23 | 26.26 | 26.26 | -1.72% | 589,395 |
| Jan 16, 2025 | 28.23 | 28.78 | 26.29 | 26.72 | 26.72 | -5.25% | 945,288 |