Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Edgewise Therapeutics, Inc. - Common Stock (EWTX)

28.86
-0.84 (-2.83%)
NASDAQ · Last Trade: Mar 3rd, 9:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Edgewise Therapeutics, Inc. - Common Stock (EWTX)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202630.1330.2628.6029.70687,68629.70
2/27/202629.5530.4629.3630.441,132,48130.44
2/26/202629.9030.3429.2129.66729,29029.66
2/25/202631.0031.8229.7830.12852,40530.12
2/24/202630.3130.9229.8930.91905,78830.91
2/23/202629.3330.1528.9830.09815,20830.09
2/20/202629.6029.6128.1929.31627,58129.31
2/19/202630.1630.7029.3329.51952,33829.51
2/18/202629.8631.2029.7230.15566,51630.15
2/17/202629.4630.8829.4630.081,073,50830.08
2/13/202630.4731.2929.7630.01919,41730.01
2/12/202630.8030.8129.3830.37652,91030.37
2/11/202631.0831.1129.3030.66597,92430.66
2/10/202630.2531.2629.9031.00970,75531.00
2/09/202629.2330.5528.3330.25909,30430.25
2/06/202628.0629.5127.7829.12918,30129.12
2/05/202628.2029.6527.0027.19836,49427.19
2/04/202629.7329.7527.6628.47919,89928.47
2/03/202629.0729.9828.6029.651,028,90929.65
2/02/202628.1529.1927.0728.89607,36628.89
1/30/202628.5828.6427.6728.15839,94628.15
1/29/202628.6729.3228.3928.78511,10328.78
1/28/202629.3229.6428.3228.68623,91828.68
1/27/202628.2929.4628.0929.36939,51529.36
1/26/202628.3328.4827.5828.021,000,57528.02
1/23/202629.5530.2528.2728.611,123,44628.61
1/22/202629.2029.9429.0029.781,658,12829.78
1/21/202629.0429.8128.3029.241,966,35329.24
1/20/202626.5828.8926.4228.732,034,46428.73
1/16/202626.5527.5125.9227.391,448,55927.39
1/15/202628.0028.0026.0626.601,628,78826.60
1/14/202624.8728.2924.6828.172,390,78028.17
1/13/202624.2425.2524.1424.95754,84724.95
1/12/202624.9724.9723.5724.13444,72524.13
1/09/202624.9725.4124.5724.90842,72524.90
1/08/202624.7825.0923.7424.97707,76324.97
1/07/202623.2924.7123.2924.671,210,72924.67
1/06/202623.4023.9622.7822.941,044,35822.94
1/05/202623.6423.8722.9823.57986,00023.57
1/02/202625.0825.0823.6623.751,002,95223.75
12/31/202524.5525.0324.0724.821,093,87324.82
12/30/202524.0724.9523.9524.54926,72524.54
12/29/202526.3126.5424.5724.621,601,18524.62
12/26/202527.2927.3925.3626.352,413,15326.35
12/24/202522.4627.3822.1527.293,623,27827.29
12/23/202521.0222.2921.0221.751,862,30821.75
12/22/202525.2025.3919.7620.943,579,22720.94
12/19/202521.8525.6421.4825.553,124,94125.55
12/18/202522.3122.8120.1421.152,401,95721.15
12/17/202522.7323.2522.2622.313,460,33722.31
12/16/202523.8124.3122.5522.772,045,41722.77
12/15/202523.6724.3122.9923.943,665,82123.94
12/12/202524.0125.0022.7723.622,535,24923.62
12/11/202524.0524.5123.3223.431,266,86923.43
12/10/202523.5824.3923.4623.741,048,73723.74
12/09/202523.5624.0823.1323.341,103,37323.34
12/08/202524.1024.6623.2223.561,294,40623.56
12/05/202523.7224.2723.4823.59756,09323.59
12/04/202523.4424.0423.1423.71940,22823.71
12/03/202523.0523.4822.5123.321,330,77923.32