Skip to main content

Edgewise Therapeutics Inc (NQ: EWTX )

29.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 29.70 30.76 29.66 29.99 1,243,908 -0.34(-1.12%)
Oct 09, 2024 28.90 30.38 28.60 30.33 1,587,772 +1.84(+6.46%)
Oct 08, 2024 27.65 29.07 27.50 28.49 1,017,640 +0.88(+3.19%)
Oct 07, 2024 27.59 28.02 26.80 27.61 591,860 -0.79(-2.78%)
Oct 04, 2024 26.80 28.56 26.66 28.40 1,377,385 +1.77(+6.65%)
Oct 03, 2024 27.11 27.37 26.11 26.63 519,895 -0.63(-2.31%)
Oct 02, 2024 27.30 27.89 26.54 27.26 1,113,281 -0.05(-0.18%)
Oct 01, 2024 26.99 27.73 26.34 27.31 1,748,603 +0.62(+2.32%)
Sep 30, 2024 26.09 26.95 25.86 26.69 750,125 +0.59(+2.26%)
Sep 27, 2024 26.01 26.91 25.65 26.10 769,039 +0.11(+0.42%)
Sep 26, 2024 26.17 27.09 25.87 25.99 724,458 +0.12(+0.46%)
Sep 25, 2024 25.23 26.40 24.90 25.87 1,177,364 -0.05(-0.19%)
Sep 24, 2024 26.40 26.73 25.13 25.92 1,001,076 -0.57(-2.15%)
Sep 23, 2024 28.42 28.42 26.06 26.49 1,168,199 -1.79(-6.33%)
Sep 20, 2024 29.94 29.94 27.76 28.28 4,835,571 -1.22(-4.14%)
Sep 19, 2024 25.75 30.00 24.84 29.50 11,931,851 +10.43(+54.69%)
Sep 18, 2024 18.51 19.76 18.51 19.07 2,315,411 +1.00(+5.50%)
Sep 17, 2024 17.11 19.84 17.00 18.07 2,952,705 +1.21(+7.21%)
Sep 16, 2024 18.88 19.09 16.60 16.86 990,569 -1.97(-10.46%)
Sep 13, 2024 17.67 18.93 17.55 18.83 739,788 +1.26(+7.17%)
Sep 12, 2024 16.95 18.26 16.86 17.57 1,160,923 +0.72(+4.27%)
Sep 11, 2024 17.12 17.32 16.72 16.85 447,256 -0.42(-2.43%)
Sep 10, 2024 17.70 17.83 16.98 17.27 356,578 -0.33(-1.88%)
Sep 09, 2024 17.59 17.98 17.27 17.60 486,963 +0.08(+0.46%)
Sep 06, 2024 17.44 17.59 17.02 17.52 733,582 +0.05(+0.29%)
Sep 05, 2024 17.95 18.16 17.38 17.47 600,175 -0.46(-2.57%)
Sep 04, 2024 17.81 18.28 17.61 17.93 507,124 +0.05(+0.28%)
Sep 03, 2024 18.75 20.40 17.68 17.88 1,075,313 -0.87(-4.64%)
Aug 30, 2024 18.58 18.94 18.26 18.75 1,131,045 +0.33(+1.79%)
Aug 29, 2024 19.00 19.22 18.22 18.42 913,627 -0.43(-2.28%)
Aug 28, 2024 19.63 19.78 18.84 18.85 515,011 -0.93(-4.70%)
Aug 27, 2024 20.19 20.34 19.54 19.78 508,647 -0.41(-2.03%)
Aug 26, 2024 19.37 20.31 19.22 20.19 719,663 +0.86(+4.45%)
Aug 23, 2024 19.66 20.42 19.23 19.33 866,850 -0.26(-1.33%)
Aug 22, 2024 20.96 21.04 19.49 19.59 684,881 -1.35(-6.45%)
Aug 21, 2024 19.77 21.00 19.46 20.94 1,128,459 +1.22(+6.19%)
Aug 20, 2024 18.80 20.30 18.79 19.72 692,838 +0.90(+4.78%)
Aug 19, 2024 18.48 19.20 18.22 18.82 542,192 +0.37(+2.01%)
Aug 16, 2024 18.88 19.20 18.05 18.45 560,400 -0.42(-2.23%)
Aug 15, 2024 17.53 18.97 17.53 18.87 1,221,433 +1.82(+10.67%)
Aug 14, 2024 17.18 17.37 16.78 17.05 1,633,996 -0.04(-0.23%)
Aug 13, 2024 17.02 17.36 16.62 17.09 944,403 +0.04(+0.23%)
Aug 12, 2024 16.50 17.50 16.25 17.05 688,450 +0.60(+3.65%)
Aug 09, 2024 16.22 16.70 15.94 16.45 418,712 +0.26(+1.61%)
Aug 08, 2024 15.92 16.54 15.51 16.19 573,327 +0.31(+1.95%)
Aug 07, 2024 16.56 16.56 15.47 15.88 552,582 -0.19(-1.18%)
Aug 06, 2024 16.02 16.50 15.54 16.07 611,594 +0.18(+1.13%)
Aug 05, 2024 15.05 16.06 15.02 15.89 922,131 -0.36(-2.22%)
Aug 02, 2024 16.46 16.53 15.68 16.25 959,619 -0.50(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.