Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
29.94
-1.05 (-3.39%)
At close: Mar 12, 2026, 4:00 PM EDT
30.12
+0.18 (0.60%)
After-hours: Mar 12, 2026, 4:23 PM EDT
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 30.00 | 30.73 | 29.61 | 29.94 | - | -3.39% | 891,746 |
| Mar 11, 2026 | 29.05 | 31.38 | 28.60 | 30.99 | 30.99 | 5.77% | 1,114,723 |
| Mar 10, 2026 | 28.66 | 29.81 | 28.31 | 29.30 | 29.30 | 2.23% | 673,845 |
| Mar 9, 2026 | 27.30 | 29.32 | 27.03 | 28.66 | 28.66 | 3.02% | 1,143,021 |
| Mar 6, 2026 | 28.08 | 28.08 | 26.82 | 27.82 | 27.82 | -2.01% | 1,162,924 |
| Mar 5, 2026 | 29.10 | 29.43 | 27.70 | 28.39 | 28.39 | -1.70% | 1,060,988 |
| Mar 4, 2026 | 29.93 | 29.93 | 28.75 | 28.88 | 28.88 | 0.24% | 1,405,621 |
| Mar 3, 2026 | 29.30 | 29.90 | 28.40 | 28.81 | 28.81 | -3.00% | 737,675 |
| Mar 2, 2026 | 30.13 | 30.26 | 28.60 | 29.70 | 29.70 | -2.43% | 670,758 |
| Feb 27, 2026 | 29.55 | 30.46 | 29.36 | 30.44 | 30.44 | 2.63% | 1,041,776 |
| Feb 26, 2026 | 29.90 | 30.34 | 29.21 | 29.66 | 29.66 | -1.53% | 700,605 |
| Feb 25, 2026 | 31.00 | 31.82 | 29.78 | 30.12 | 30.12 | -2.56% | 852,405 |
| Feb 24, 2026 | 30.31 | 30.92 | 29.89 | 30.91 | 30.91 | 2.73% | 905,789 |
| Feb 23, 2026 | 29.33 | 30.15 | 28.98 | 30.09 | 30.09 | 2.66% | 815,209 |
| Feb 20, 2026 | 29.60 | 29.61 | 28.19 | 29.31 | 29.31 | -0.68% | 627,581 |
| Feb 19, 2026 | 30.16 | 30.70 | 29.33 | 29.51 | 29.51 | -2.12% | 952,349 |
| Feb 18, 2026 | 29.86 | 31.20 | 29.72 | 30.15 | 30.15 | 0.23% | 566,516 |
| Feb 17, 2026 | 29.46 | 30.88 | 29.46 | 30.08 | 30.08 | 0.23% | 1,099,607 |
| Feb 13, 2026 | 30.47 | 31.29 | 29.76 | 30.01 | 30.01 | -1.19% | 919,412 |
| Feb 12, 2026 | 30.80 | 30.81 | 29.38 | 30.37 | 30.37 | -0.95% | 652,910 |
| Feb 11, 2026 | 31.09 | 31.11 | 29.30 | 30.66 | 30.66 | -1.10% | 597,924 |
| Feb 10, 2026 | 30.25 | 31.26 | 29.90 | 31.00 | 31.00 | 2.48% | 971,756 |
| Feb 9, 2026 | 29.23 | 30.57 | 28.33 | 30.25 | 30.25 | 3.95% | 909,354 |
| Feb 6, 2026 | 28.06 | 29.51 | 27.78 | 29.10 | 29.10 | 7.02% | 918,301 |
| Feb 5, 2026 | 28.20 | 29.65 | 27.00 | 27.19 | 27.19 | -4.50% | 836,539 |
| Feb 4, 2026 | 29.73 | 29.75 | 27.66 | 28.47 | 28.47 | -3.98% | 922,901 |
| Feb 3, 2026 | 29.07 | 29.98 | 28.60 | 29.65 | 29.65 | 2.63% | 1,029,042 |
| Feb 2, 2026 | 28.15 | 29.19 | 27.07 | 28.89 | 28.89 | 2.63% | 607,366 |
| Jan 30, 2026 | 28.58 | 28.65 | 27.67 | 28.15 | 28.15 | -2.19% | 839,946 |
| Jan 29, 2026 | 28.67 | 29.32 | 28.40 | 28.78 | 28.78 | 0.35% | 511,103 |
| Jan 28, 2026 | 29.32 | 29.64 | 28.32 | 28.68 | 28.68 | -2.32% | 623,952 |
| Jan 27, 2026 | 28.29 | 29.46 | 28.09 | 29.36 | 29.36 | 4.78% | 939,549 |
| Jan 26, 2026 | 28.33 | 28.48 | 27.58 | 28.02 | 28.02 | -2.06% | 1,000,577 |
| Jan 23, 2026 | 29.55 | 30.25 | 28.27 | 28.61 | 28.61 | -3.93% | 1,123,446 |
| Jan 22, 2026 | 29.20 | 29.94 | 29.00 | 29.78 | 29.78 | 1.85% | 1,658,353 |
| Jan 21, 2026 | 29.04 | 29.81 | 28.31 | 29.24 | 29.24 | 1.78% | 1,966,355 |
| Jan 20, 2026 | 26.58 | 28.89 | 26.42 | 28.73 | 28.73 | 4.89% | 2,034,464 |
| Jan 16, 2026 | 26.55 | 27.51 | 25.92 | 27.39 | 27.39 | 2.97% | 1,448,559 |
| Jan 15, 2026 | 28.00 | 28.00 | 26.06 | 26.60 | 26.60 | -5.57% | 1,687,836 |
| Jan 14, 2026 | 24.87 | 28.29 | 24.69 | 28.17 | 28.17 | 12.91% | 2,392,995 |
| Jan 13, 2026 | 24.24 | 25.25 | 24.14 | 24.95 | 24.95 | 3.40% | 757,054 |
| Jan 12, 2026 | 24.97 | 24.97 | 23.57 | 24.13 | 24.13 | -3.09% | 444,725 |
| Jan 9, 2026 | 24.97 | 25.41 | 24.57 | 24.90 | 24.90 | -0.28% | 842,725 |
| Jan 8, 2026 | 24.78 | 25.10 | 23.74 | 24.97 | 24.97 | 1.22% | 707,773 |
| Jan 7, 2026 | 23.29 | 24.71 | 23.29 | 24.67 | 24.67 | 7.54% | 1,210,729 |
| Jan 6, 2026 | 23.40 | 23.96 | 22.78 | 22.94 | 22.94 | -2.67% | 1,044,573 |
| Jan 5, 2026 | 23.64 | 23.87 | 22.98 | 23.57 | 23.57 | -0.76% | 986,000 |
| Jan 2, 2026 | 25.08 | 25.08 | 23.66 | 23.75 | 23.75 | -4.29% | 1,002,952 |
| Dec 31, 2025 | 24.55 | 25.03 | 24.07 | 24.82 | 24.82 | 1.12% | 1,093,873 |
| Dec 30, 2025 | 24.07 | 24.95 | 23.95 | 24.54 | 24.54 | -0.32% | 926,725 |