Edgewise Therapeutics, Inc. EWTX
NASDAQ · United States · Health Technology
$40.15-0.45 (-1.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.45 | -0.37% | $40.39 | $41.25 | $40.12 | 71.79K |
| 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 |