Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
15.46
-0.22 (-1.40%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 15.67 | 15.74 | 15.29 | 15.46 | 15.46 | -1.40% | 727,632 |
| Apr 28, 2025 | 14.91 | 15.70 | 14.91 | 15.68 | 15.68 | 5.66% | 1,073,276 |
| Apr 25, 2025 | 14.85 | 15.50 | 14.63 | 14.84 | 14.84 | -3.64% | 1,124,025 |
| Apr 24, 2025 | 14.81 | 15.51 | 14.62 | 15.40 | 15.40 | 3.84% | 785,914 |
| Apr 23, 2025 | 13.94 | 14.94 | 13.94 | 14.83 | 14.83 | 9.61% | 1,097,840 |
| Apr 22, 2025 | 13.47 | 14.10 | 13.39 | 13.53 | 13.53 | 1.73% | 920,519 |
| Apr 21, 2025 | 13.36 | 13.86 | 13.14 | 13.30 | 13.30 | -1.12% | 1,095,850 |
| Apr 17, 2025 | 12.98 | 13.58 | 12.61 | 13.45 | 13.45 | 3.22% | 990,800 |
| Apr 16, 2025 | 12.83 | 13.27 | 12.50 | 13.03 | 13.03 | 0.08% | 1,603,431 |
| Apr 15, 2025 | 12.26 | 13.60 | 12.02 | 13.02 | 13.02 | 5.60% | 2,402,695 |
| Apr 14, 2025 | 11.82 | 12.51 | 11.50 | 12.33 | 12.33 | 7.97% | 1,119,894 |
| Apr 11, 2025 | 11.48 | 11.85 | 11.28 | 11.42 | 11.42 | -1.30% | 1,278,119 |
| Apr 10, 2025 | 12.09 | 12.25 | 11.23 | 11.57 | 11.57 | -7.44% | 1,327,149 |
| Apr 9, 2025 | 11.32 | 13.07 | 10.77 | 12.50 | 12.50 | 8.79% | 3,702,414 |
| Apr 8, 2025 | 12.05 | 12.35 | 11.02 | 11.49 | 11.49 | -2.87% | 2,805,777 |
| Apr 7, 2025 | 11.66 | 12.10 | 10.60 | 11.83 | 11.83 | 2.78% | 4,982,842 |
| Apr 4, 2025 | 12.67 | 13.28 | 11.50 | 11.51 | 11.51 | -15.24% | 4,456,354 |
| Apr 3, 2025 | 14.90 | 14.90 | 12.59 | 13.58 | 13.58 | -12.50% | 7,734,536 |
| Apr 2, 2025 | 14.50 | 16.13 | 12.18 | 15.52 | 15.52 | -22.90% | 16,114,419 |
| Apr 1, 2025 | 22.00 | 22.47 | 19.94 | 20.13 | 20.13 | -8.50% | 1,410,240 |
| Mar 31, 2025 | 22.28 | 23.12 | 21.52 | 22.00 | 22.00 | -5.46% | 1,450,281 |
| 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 |