Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
31.58
+0.35 (1.12%)
At close: Apr 24, 2026, 4:00 PM EDT
32.05
+0.47 (1.49%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Edgewise Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 31.40 | 32.03 | 30.93 | 31.58 | 31.58 | 1.12% | 942,351 |
| Apr 23, 2026 | 32.17 | 32.87 | 31.17 | 31.23 | 31.23 | -2.92% | 871,391 |
| Apr 22, 2026 | 32.67 | 32.93 | 31.87 | 32.17 | 32.17 | -0.86% | 637,129 |
| Apr 21, 2026 | 33.95 | 34.12 | 32.09 | 32.45 | 32.45 | -4.47% | 698,799 |
| Apr 20, 2026 | 34.29 | 34.72 | 33.34 | 33.97 | 33.97 | -1.34% | 602,423 |
| Apr 17, 2026 | 33.67 | 35.00 | 33.15 | 34.43 | 34.43 | 3.96% | 814,903 |
| Apr 16, 2026 | 33.64 | 34.07 | 32.87 | 33.12 | 33.12 | -1.72% | 420,891 |
| Apr 15, 2026 | 33.00 | 33.91 | 32.57 | 33.70 | 33.70 | 1.63% | 1,219,346 |
| Apr 14, 2026 | 33.79 | 34.77 | 33.04 | 33.16 | 33.16 | -2.01% | 1,067,180 |
| Apr 13, 2026 | 33.10 | 34.11 | 32.77 | 33.84 | 33.84 | 3.11% | 689,136 |
| Apr 10, 2026 | 33.52 | 33.72 | 32.26 | 32.82 | 32.82 | -2.09% | 599,327 |
| Apr 9, 2026 | 32.70 | 33.70 | 32.32 | 33.52 | 33.52 | 1.45% | 575,000 |
| Apr 8, 2026 | 33.92 | 33.92 | 32.19 | 33.04 | 33.04 | 1.66% | 609,769 |
| Apr 7, 2026 | 32.56 | 32.77 | 31.70 | 32.50 | 32.50 | -1.01% | 663,957 |
| Apr 6, 2026 | 33.09 | 34.00 | 32.56 | 32.83 | 32.83 | -1.50% | 577,237 |
| Apr 2, 2026 | 32.52 | 33.56 | 32.26 | 33.33 | 33.33 | 0.57% | 985,861 |
| Apr 1, 2026 | 31.92 | 33.47 | 31.79 | 33.14 | 33.14 | 5.21% | 1,593,569 |
| Mar 31, 2026 | 30.67 | 32.46 | 30.67 | 31.50 | 31.50 | 4.03% | 1,070,388 |
| Mar 30, 2026 | 30.82 | 31.15 | 29.71 | 30.28 | 30.28 | -1.82% | 588,812 |
| Mar 27, 2026 | 31.41 | 31.88 | 30.44 | 30.84 | 30.84 | -2.56% | 565,574 |
| Mar 26, 2026 | 31.51 | 32.42 | 31.47 | 31.65 | 31.65 | -0.91% | 433,420 |
| Mar 25, 2026 | 31.00 | 32.80 | 30.93 | 31.94 | 31.94 | 4.24% | 765,478 |
| Mar 24, 2026 | 29.36 | 30.72 | 29.13 | 30.64 | 30.64 | 2.82% | 1,457,667 |
| Mar 23, 2026 | 29.85 | 30.45 | 28.90 | 29.80 | 29.80 | 2.55% | 713,346 |
| Mar 20, 2026 | 30.10 | 30.44 | 28.87 | 29.06 | 29.06 | -3.29% | 957,819 |
| Mar 19, 2026 | 29.69 | 30.34 | 29.40 | 30.05 | 30.05 | 1.21% | 653,590 |
| Mar 18, 2026 | 30.42 | 30.42 | 29.24 | 29.69 | 29.69 | -2.66% | 679,272 |
| Mar 17, 2026 | 30.41 | 31.77 | 30.32 | 30.50 | 30.50 | 2.42% | 1,027,502 |
| Mar 16, 2026 | 29.78 | 30.81 | 29.62 | 29.78 | 29.78 | 0.64% | 556,891 |
| Mar 13, 2026 | 30.10 | 31.36 | 29.01 | 29.59 | 29.59 | -1.17% | 702,239 |
| Mar 12, 2026 | 30.00 | 30.73 | 29.61 | 29.94 | 29.94 | -3.39% | 1,031,386 |
| 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 |