Edgewise Therapeutics, Inc. (EWTX)

NASDAQ: EWTX · Real-Time Price · USD

41.05

-3.46 (-7.77%)

At close: Sep 23, 2026, 4:00 PM EDT

40.70

-0.35 (-0.85%)

Pre-market: Sep 24, 2026, 9:01 AM EDT

Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.41	44.41	39.82	41.05	41.05	-7.77%	2,607,020
Sep 22, 2026	44.99	45.99	44.39	44.51	44.51	-0.29%	2,044,127
Sep 21, 2026	45.70	45.98	44.09	44.64	44.64	-1.50%	1,127,841
Sep 18, 2026	46.79	46.93	45.32	45.32	45.32	-3.45%	1,946,052
Sep 17, 2026	46.51	48.51	45.51	46.94	46.94	3.30%	1,884,725
Sep 16, 2026	43.37	45.60	43.37	45.44	45.44	4.15%	1,532,499
Sep 15, 2026	44.69	45.02	42.61	43.63	43.63	-2.22%	2,227,530
Sep 14, 2026	43.98	45.70	43.95	44.62	44.62	0.50%	1,000,349
Sep 11, 2026	43.54	44.80	42.90	44.40	44.40	3.50%	1,404,270
Sep 10, 2026	42.82	43.50	42.35	42.90	42.90	-1.13%	788,589
Sep 9, 2026	43.03	44.30	42.97	43.39	43.39	-0.98%	707,901
Sep 8, 2026	42.85	44.92	42.21	43.82	43.82	1.74%	1,286,441
Sep 4, 2026	41.73	43.38	41.60	43.07	43.07	2.67%	826,754
Sep 3, 2026	42.32	43.00	41.40	41.95	41.95	-0.07%	976,765
Sep 2, 2026	42.61	43.94	40.76	41.98	41.98	-0.64%	1,003,521
Sep 1, 2026	41.59	42.64	40.82	42.25	42.25	1.15%	1,040,507
Aug 31, 2026	42.24	42.46	40.64	41.77	41.77	-2.32%	1,085,757
Aug 28, 2026	43.84	44.19	42.72	42.76	42.76	-3.24%	739,779
Aug 27, 2026	44.16	44.75	43.63	44.19	44.19	-0.43%	995,601
Aug 26, 2026	44.21	45.05	42.91	44.38	44.38	0.38%	814,072
Aug 25, 2026	45.22	46.32	44.02	44.21	44.21	-1.14%	1,149,211
Aug 24, 2026	43.67	45.44	42.59	44.72	44.72	1.22%	1,042,040
Aug 21, 2026	43.54	44.68	43.00	44.18	44.18	2.06%	1,249,638
Aug 20, 2026	45.91	45.91	43.08	43.29	43.29	-6.78%	1,338,646
Aug 19, 2026	45.55	46.59	44.66	46.44	46.44	5.28%	2,237,449
Aug 18, 2026	43.17	45.29	42.62	44.11	44.11	0.16%	1,519,184
Aug 17, 2026	43.78	44.39	42.59	44.04	44.04	-0.29%	798,408
Aug 14, 2026	42.75	44.24	41.98	44.17	44.17	2.29%	779,921
Aug 13, 2026	44.14	44.14	42.94	43.18	43.18	-0.87%	854,211
Aug 12, 2026	44.49	44.75	43.22	43.56	43.56	-1.69%	995,785
Aug 11, 2026	44.74	45.75	43.73	44.31	44.31	-0.61%	1,088,177
Aug 10, 2026	43.71	44.88	42.50	44.58	44.58	2.44%	2,018,084
Aug 7, 2026	44.00	44.20	42.46	43.52	43.52	-2.03%	1,478,270
Aug 6, 2026	44.13	45.53	43.56	44.42	44.42	-1.27%	1,451,203
Aug 5, 2026	44.85	45.93	44.37	44.99	44.99	0.64%	1,734,455
Aug 4, 2026	41.00	45.44	41.00	44.71	44.71	16.48%	4,187,480
Aug 3, 2026	38.15	38.77	36.88	38.38	38.38	-0.13%	771,642
Jul 31, 2026	41.11	41.11	38.21	38.43	38.43	-6.54%	1,150,208
Jul 30, 2026	39.53	41.38	38.65	41.12	41.12	3.45%	809,041
Jul 29, 2026	40.34	40.78	38.92	39.75	39.75	-1.49%	698,421
Jul 28, 2026	41.61	41.81	39.52	40.35	40.35	-3.00%	964,369
Jul 27, 2026	41.60	42.38	40.80	41.60	41.60	1.86%	1,068,780
Jul 24, 2026	39.29	41.04	38.69	40.84	40.84	3.95%	1,027,995
Jul 23, 2026	37.78	39.60	37.52	39.29	39.29	2.50%	955,979
Jul 22, 2026	39.06	39.78	38.33	38.33	38.33	-3.16%	593,315
Jul 21, 2026	38.81	39.97	38.81	39.58	39.58	1.98%	604,215
Jul 20, 2026	40.01	40.68	38.75	38.81	38.81	-2.39%	618,631
Jul 17, 2026	38.60	40.40	37.25	39.76	39.76	4.11%	744,698
Jul 16, 2026	40.55	40.68	37.41	38.19	38.19	-6.47%	691,842
Jul 15, 2026	39.37	40.85	38.47	40.83	40.83	2.77%	1,107,014