Edgewise Therapeutics, Inc. (EWTX)

NASDAQ: EWTX · Real-Time Price · USD

43.18

-0.38 (-0.87%)

At close: Aug 13, 2026, 4:00 PM EDT

43.27

+0.09 (0.21%)

Pre-market: Aug 14, 2026, 7:15 AM EDT

Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	44.14	44.14	42.94	43.18	43.18	-0.87%	854,110
Aug 12, 2026	44.49	44.75	43.22	43.56	43.56	-1.69%	995,710
Aug 11, 2026	44.74	45.75	43.73	44.31	44.31	-0.61%	1,088,170
Aug 10, 2026	43.71	44.88	42.50	44.58	44.58	2.44%	1,945,749
Aug 7, 2026	44.00	44.20	42.46	43.52	43.52	-2.03%	1,407,229
Aug 6, 2026	44.13	45.53	43.56	44.42	44.42	-1.27%	1,408,691
Aug 5, 2026	44.85	45.93	44.37	44.99	44.99	0.64%	1,366,705
Aug 4, 2026	41.00	45.44	41.00	44.71	44.71	16.48%	4,181,700
Aug 3, 2026	38.15	38.77	36.88	38.38	38.38	-0.13%	665,875
Jul 31, 2026	41.11	41.11	38.21	38.43	38.43	-6.54%	1,142,657
Jul 30, 2026	39.53	41.38	38.65	41.12	41.12	3.45%	806,929
Jul 29, 2026	40.34	40.78	38.92	39.75	39.75	-1.49%	686,313
Jul 28, 2026	41.61	41.81	39.52	40.35	40.35	-3.00%	928,892
Jul 27, 2026	41.60	42.38	40.80	41.60	41.60	1.86%	940,216
Jul 24, 2026	39.29	41.04	38.69	40.84	40.84	3.95%	1,027,994
Jul 23, 2026	37.78	39.60	37.52	39.29	39.29	2.50%	940,515
Jul 22, 2026	39.06	39.78	38.33	38.33	38.33	-3.16%	593,192
Jul 21, 2026	38.81	39.97	38.81	39.58	39.58	1.98%	550,215
Jul 20, 2026	40.01	40.68	38.75	38.81	38.81	-2.39%	605,904
Jul 17, 2026	38.60	40.40	37.25	39.76	39.76	4.11%	744,602
Jul 16, 2026	40.55	40.68	37.41	38.19	38.19	-6.47%	690,516
Jul 15, 2026	39.37	40.85	38.47	40.83	40.83	2.77%	1,104,084
Jul 14, 2026	41.00	41.07	38.45	39.73	39.73	-3.73%	1,204,978
Jul 13, 2026	43.68	44.55	41.18	41.27	41.27	-9.12%	1,002,383
Jul 10, 2026	48.09	48.14	43.81	45.41	45.41	-6.08%	1,025,338
Jul 9, 2026	46.50	48.40	46.48	48.35	48.35	4.43%	1,575,914
Jul 8, 2026	42.97	46.95	42.70	46.30	46.30	7.35%	2,449,947
Jul 7, 2026	40.50	43.62	40.21	43.13	43.13	7.56%	1,278,059
Jul 6, 2026	39.39	40.60	39.27	40.10	40.10	1.37%	511,245
Jul 2, 2026	39.15	39.81	38.36	39.56	39.56	1.05%	793,162
Jul 1, 2026	40.32	41.86	38.77	39.15	39.15	-3.64%	1,278,051
Jun 30, 2026	40.97	42.02	40.48	40.63	40.63	-0.71%	968,030
Jun 29, 2026	41.50	42.07	39.50	40.92	40.92	-1.30%	1,932,528
Jun 26, 2026	41.08	42.81	40.31	41.46	41.46	-0.55%	2,810,757
Jun 25, 2026	42.02	43.93	41.12	41.69	41.69	-1.44%	834,561
Jun 24, 2026	38.97	42.46	38.62	42.30	42.30	8.94%	1,345,836
Jun 23, 2026	36.31	39.34	36.03	38.83	38.83	6.38%	1,034,947
Jun 22, 2026	37.51	37.51	35.96	36.50	36.50	-0.84%	1,158,464
Jun 18, 2026	35.79	37.14	35.39	36.81	36.81	5.72%	2,007,583
Jun 17, 2026	33.96	35.48	33.72	34.82	34.82	2.56%	3,098,788
Jun 16, 2026	35.71	36.84	30.84	33.95	33.95	-3.58%	6,423,447
Jun 15, 2026	35.44	36.90	34.72	35.21	35.21	1.09%	933,732
Jun 12, 2026	33.96	35.27	33.96	34.83	34.83	2.65%	927,413
Jun 11, 2026	33.11	35.48	33.06	33.93	33.93	3.07%	1,063,792
Jun 10, 2026	34.04	34.70	32.50	32.92	32.92	-3.35%	1,345,557
Jun 9, 2026	36.01	36.01	33.14	34.06	34.06	-2.24%	1,354,133
Jun 8, 2026	35.50	36.36	34.57	34.84	34.84	-2.11%	1,139,904
Jun 5, 2026	37.28	37.57	34.13	35.59	35.59	-4.41%	2,961,887
Jun 4, 2026	35.99	38.00	35.99	37.23	37.23	2.82%	1,045,623
Jun 3, 2026	38.03	38.03	36.06	36.21	36.21	-2.79%	1,444,385