Edgewise Therapeutics, Inc. EWTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$40,600,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,67 | +0,17 % | $40,39 | $41,46 | $39,89 | 645,13K |
| 2026-09-30 | $40,60 | +3,60 % | $39,49 | $42,12 | $38,89 | 1,68M |
| 2026-09-29 | $39,19 | -1,51 % | $39,53 | $39,58 | $38,51 | 1,92M |
| 2026-09-28 | $39,79 | +1,14 % | $39,12 | $40,10 | $39,12 | 2,98M |
| 2026-09-25 | $39,34 | -4,42 % | $41,59 | $41,99 | $38,57 | 2,49M |
| 2026-09-24 | $41,16 | +0,27 % | $40,28 | $41,94 | $39,74 | 1,38M |
| 2026-09-23 | $41,05 | -7,77 % | $44,41 | $44,41 | $39,82 | 2,61M |
| 2026-09-22 | $44,51 | -0,29 % | $44,99 | $45,99 | $44,39 | 2,09M |
| 2026-09-21 | $44,64 | -1,50 % | $45,70 | $45,98 | $44,09 | 1,18M |
| 2026-09-18 | $45,32 | -3,45 % | $46,79 | $46,93 | $45,32 | 1,99M |
| 2026-09-17 | $46,94 | +3,30 % | $46,51 | $48,51 | $45,51 | 2,41M |
| 2026-09-16 | $45,44 | +4,15 % | $43,37 | $45,60 | $43,37 | 1,68M |
| 2026-09-15 | $43,63 | -2,22 % | $44,69 | $45,02 | $42,61 | 2,97M |
| 2026-09-14 | $44,62 | +0,50 % | $43,98 | $45,70 | $43,95 | 1,10M |
| 2026-09-11 | $44,40 | +3,50 % | $43,54 | $44,80 | $42,90 | 1,40M |
| 2026-09-10 | $42,90 | -1,13 % | $42,82 | $43,50 | $42,35 | 788,60K |
| 2026-09-09 | $43,39 | -0,98 % | $43,03 | $44,30 | $42,97 | 707,70K |
| 2026-09-08 | $43,82 | +1,74 % | $42,85 | $44,92 | $42,21 | 1,29M |
| 2026-09-04 | $43,07 | +2,67 % | $41,73 | $43,38 | $41,60 | 826,70K |
| 2026-09-03 | $41,95 | -0,07 % | $42,32 | $42,99 | $41,40 | 976,80K |
| 2026-09-02 | $41,98 | -0,64 % | $42,61 | $43,94 | $40,76 | 1,00M |
| 2026-09-01 | $42,25 | +1,15 % | $41,59 | $42,64 | $40,82 | 1,04M |
| 2026-08-31 | $41,77 | -2,32 % | $42,24 | $42,46 | $40,64 | 1,09M |
| 2026-08-28 | $42,76 | -3,24 % | $43,84 | $44,19 | $42,72 | 739,80K |
| 2026-08-27 | $44,19 | -0,43 % | $44,16 | $44,75 | $43,63 | 995,60K |
| 2026-08-26 | $44,38 | +0,38 % | $44,21 | $45,05 | $42,91 | 814,10K |
| 2026-08-25 | $44,21 | -1,14 % | $45,22 | $46,32 | $44,02 | 1,15M |
| 2026-08-24 | $44,72 | +1,22 % | $43,67 | $45,44 | $42,59 | 1,04M |
| 2026-08-21 | $44,18 | +2,06 % | $43,54 | $44,67 | $43,00 | 1,25M |
| 2026-08-20 | $43,29 | -6,78 % | $45,90 | $45,90 | $43,08 | 1,34M |
| 2026-08-19 | $46,44 | +5,28 % | $45,55 | $46,59 | $44,66 | 2,24M |
| 2026-08-18 | $44,11 | +0,16 % | $43,17 | $45,29 | $42,62 | 1,52M |
| 2026-08-17 | $44,04 | -0,29 % | $43,78 | $44,39 | $42,58 | 798,40K |
| 2026-08-14 | $44,17 | +2,29 % | $42,75 | $44,24 | $41,97 | 779,90K |
| 2026-08-13 | $43,18 | -0,87 % | $44,14 | $44,14 | $42,94 | 854,20K |
| 2026-08-12 | $43,56 | -1,69 % | $44,49 | $44,75 | $43,22 | 995,80K |
| 2026-08-11 | $44,31 | -0,61 % | $44,74 | $45,75 | $43,73 | 1,09M |
| 2026-08-10 | $44,58 | +2,44 % | $43,71 | $44,88 | $42,49 | 2,02M |
| 2026-08-07 | $43,52 | -2,03 % | $44,00 | $44,20 | $42,46 | 1,48M |
| 2026-08-06 | $44,42 | -1,27 % | $44,13 | $45,53 | $43,56 | 1,45M |
| 2026-08-05 | $44,99 | +0,64 % | $44,85 | $45,93 | $44,37 | 1,73M |
| 2026-08-04 | $44,71 | +16,48 % | $41,00 | $45,44 | $41,00 | 4,19M |
| 2026-08-03 | $38,38 | -0,13 % | $38,15 | $38,77 | $36,88 | 771,60K |
| 2026-07-31 | $38,43 | -6,54 % | $41,11 | $41,11 | $38,21 | 1,15M |
| 2026-07-30 | $41,12 | +3,45 % | $39,53 | $41,38 | $38,65 | 809,00K |
| 2026-07-29 | $39,75 | -1,49 % | $40,34 | $40,78 | $38,92 | 698,40K |
| 2026-07-28 | $40,35 | -3,00 % | $41,61 | $41,81 | $39,52 | 963,50K |
| 2026-07-27 | $41,60 | +1,86 % | $41,60 | $42,38 | $40,79 | 1,07M |
| 2026-07-24 | $40,84 | +3,95 % | $39,29 | $41,04 | $38,69 | 1,03M |
| 2026-07-23 | $39,29 | +2,50 % | $37,78 | $39,60 | $37,51 | 956,00K |
| 2026-07-22 | $38,33 | -3,16 % | $39,06 | $39,78 | $38,33 | 593,20K |
| 2026-07-21 | $39,58 | +1,98 % | $38,81 | $39,97 | $38,81 | 604,20K |
| 2026-07-20 | $38,81 | -2,39 % | $40,01 | $40,68 | $38,75 | 618,60K |
| 2026-07-17 | $39,76 | +4,11 % | $38,60 | $40,40 | $37,25 | 744,70K |
| 2026-07-16 | $38,19 | -6,47 % | $40,55 | $40,68 | $37,41 | 691,70K |
| 2026-07-15 | $40,83 | +2,77 % | $39,37 | $40,85 | $38,47 | 1,11M |
| 2026-07-14 | $39,73 | -3,73 % | $41,00 | $41,07 | $38,45 | 1,21M |
| 2026-07-13 | $41,27 | -9,12 % | $43,67 | $44,54 | $41,18 | 1,04M |
| 2026-07-10 | $45,41 | -6,08 % | $48,09 | $48,13 | $43,81 | 1,07M |
| 2026-07-09 | $48,35 | +4,43 % | $46,50 | $48,40 | $46,48 | 1,59M |
| 2026-07-08 | $46,30 | +7,35 % | $42,97 | $46,95 | $42,69 | 2,47M |
| 2026-07-07 | $43,13 | +7,56 % | $40,50 | $43,62 | $40,21 | 1,28M |
| 2026-07-06 | $40,10 | +1,37 % | $39,39 | $40,60 | $39,27 | 511,20K |
| 2026-07-02 | $39,56 | +1,05 % | $39,15 | $39,81 | $38,36 | 793,20K |
| 2026-07-01 | $39,15 | -3,64 % | $40,32 | $41,86 | $38,77 | 1,28M |
| 2026-06-30 | $40,63 | -0,71 % | $40,97 | $42,02 | $40,48 | 968,00K |
| 2026-06-29 | $40,92 | -1,30 % | $41,50 | $42,07 | $39,50 | 1,93M |
| 2026-06-26 | $41,46 | -0,55 % | $41,08 | $42,81 | $40,31 | 2,81M |
| 2026-06-25 | $41,69 | -1,44 % | $42,02 | $43,93 | $41,12 | 834,60K |
| 2026-06-24 | $42,30 | +8,94 % | $38,97 | $42,46 | $38,62 | 1,35M |
| 2026-06-23 | $38,83 | +6,38 % | $36,31 | $39,34 | $36,03 | 1,03M |
| 2026-06-22 | $36,50 | -0,84 % | $37,51 | $37,51 | $35,96 | 1,16M |
| 2026-06-18 | $36,81 | +5,72 % | $35,78 | $37,14 | $35,39 | 2,01M |
| 2026-06-17 | $34,82 | +2,56 % | $33,96 | $35,48 | $33,72 | 3,10M |
| 2026-06-16 | $33,95 | -3,58 % | $35,71 | $36,84 | $30,84 | 6,42M |
| 2026-06-15 | $35,21 | +1,09 % | $35,44 | $36,90 | $34,72 | 933,70K |
| 2026-06-12 | $34,83 | +2,65 % | $33,96 | $35,27 | $33,96 | 927,40K |
| 2026-06-11 | $33,93 | +3,07 % | $33,11 | $35,48 | $33,06 | 1,06M |
| 2026-06-10 | $32,92 | -3,35 % | $34,04 | $34,70 | $32,50 | 1,35M |
| 2026-06-09 | $34,06 | -2,24 % | $36,01 | $36,01 | $33,14 | 1,35M |
| 2026-06-08 | $34,84 | -2,11 % | $35,50 | $36,35 | $34,57 | 1,14M |
| 2026-06-05 | $35,59 | -4,41 % | $37,28 | $37,56 | $34,13 | 2,96M |
| 2026-06-04 | $37,23 | +2,82 % | $35,99 | $38,00 | $35,99 | 1,05M |
| 2026-06-03 | $36,21 | -2,79 % | $38,03 | $38,03 | $36,06 | 1,44M |
| 2026-06-02 | $37,25 | -7,48 % | $40,00 | $40,38 | $37,02 | 2,82M |
| 2026-06-01 | $40,26 | +17,86 % | $40,60 | $40,76 | $37,29 | 4,47M |
| 2026-05-29 | $34,16 | +2,58 % | $33,18 | $34,58 | $33,12 | 1,17M |
| 2026-05-28 | $33,30 | -0,72 % | $33,47 | $34,49 | $33,12 | 1,77M |
| 2026-05-27 | $33,54 | -0,06 % | $33,69 | $34,30 | $33,05 | 572,70K |
| 2026-05-26 | $33,56 | +2,63 % | $32,65 | $33,76 | $31,75 | 1,34M |