Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	38.28	38.28	36.70	37.19	37.19	-2.64%	1,143,648
Oct 15, 2026	37.62	38.53	37.24	38.20	38.20	3.19%	1,624,925
Oct 14, 2026	35.93	37.94	35.63	37.02	37.02	2.04%	1,345,028
Oct 13, 2026	38.17	38.35	36.08	36.28	36.28	-5.64%	810,104
Oct 12, 2026	39.12	39.36	38.32	38.45	38.45	-1.56%	1,470,143
Oct 9, 2026	39.30	40.41	38.93	39.06	39.06	-0.43%	991,762
Oct 8, 2026	38.14	39.41	37.24	39.23	39.23	-0.86%	1,363,437
Oct 7, 2026	39.66	41.06	39.40	39.57	39.57	-1.12%	1,185,714
Oct 6, 2026	40.66	41.03	39.34	40.02	40.02	-0.69%	1,624,861
Oct 5, 2026	41.55	41.79	39.98	40.30	40.30	-2.66%	1,633,799
Oct 2, 2026	41.01	41.94	40.42	41.40	41.40	2.27%	1,459,615
Oct 1, 2026	40.39	41.46	39.86	40.48	40.48	-0.30%	1,286,683
Sep 30, 2026	39.49	42.12	38.89	40.60	40.60	3.60%	1,678,340
Sep 29, 2026	39.53	39.58	38.51	39.19	39.19	-1.51%	1,920,009
Sep 28, 2026	39.12	40.10	39.12	39.79	39.79	1.14%	2,983,865
Sep 25, 2026	41.59	41.99	38.57	39.34	39.34	-4.42%	2,487,516
Sep 24, 2026	40.28	41.94	39.74	41.16	41.16	0.27%	1,378,746
Sep 23, 2026	44.41	44.41	39.82	41.05	41.05	-7.77%	2,607,141
Sep 22, 2026	44.99	45.99	44.39	44.51	44.51	-0.29%	2,091,254
Sep 21, 2026	45.70	45.98	44.09	44.64	44.64	-1.50%	1,178,389
Sep 18, 2026	46.79	46.93	45.32	45.32	45.32	-3.45%	1,991,953
Sep 17, 2026	46.51	48.51	45.51	46.94	46.94	3.30%	2,407,774
Sep 16, 2026	43.37	45.60	43.37	45.44	45.44	4.15%	1,684,314
Sep 15, 2026	44.69	45.02	42.61	43.63	43.63	-2.22%	2,969,596
Sep 14, 2026	43.98	45.70	43.95	44.62	44.62	0.50%	1,104,352
Sep 11, 2026	43.54	44.80	42.90	44.40	44.40	3.50%	1,404,272
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