Edgewise Therapeutics, Inc. - Common Stock (EWTX)

Last Price36.81

Change+1.99 (5.72%)

NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	35.78	37.14	35.39	36.81	2,007,584	36.81
6/17/2026	33.96	35.48	33.72	34.82	3,098,779	34.82
6/16/2026	35.71	36.84	30.84	33.95	6,423,445	33.95
6/15/2026	35.44	36.90	34.72	35.21	933,723	35.21
6/12/2026	33.96	35.27	33.96	34.83	927,413	34.83
6/11/2026	33.11	35.48	33.06	33.93	1,063,793	33.93
6/10/2026	34.04	34.70	32.50	32.92	1,345,557	32.92
6/09/2026	36.01	36.01	33.14	34.06	1,354,133	34.06
6/08/2026	35.50	36.35	34.57	34.84	1,139,905	34.84
6/05/2026	37.28	37.56	34.13	35.59	2,961,888	35.59
6/04/2026	35.99	38.00	35.99	37.23	1,045,623	37.23
6/03/2026	38.03	38.03	36.06	36.21	1,444,386	36.21
6/02/2026	40.00	40.38	37.02	37.25	2,816,862	37.25
6/01/2026	40.60	40.77	37.29	40.26	4,468,552	40.26
5/29/2026	33.18	34.58	33.12	34.16	1,167,044	34.16
5/28/2026	33.47	34.49	33.12	33.30	1,772,946	33.30
5/27/2026	33.69	34.30	33.05	33.54	572,773	33.54
5/26/2026	32.65	33.76	31.75	33.56	1,339,110	33.56
5/22/2026	32.92	33.55	32.32	32.70	681,407	32.70
5/21/2026	32.76	33.02	32.23	32.69	639,845	32.69
5/20/2026	31.80	32.99	31.75	32.82	802,500	32.82
5/19/2026	31.52	32.09	31.02	31.43	1,057,279	31.43
5/18/2026	33.92	33.92	31.22	31.72	955,531	31.72
5/15/2026	33.81	33.95	32.76	33.09	989,175	33.09
5/14/2026	33.30	34.12	32.53	34.01	837,259	34.01
5/13/2026	34.04	34.41	33.31	33.76	1,130,651	33.76
5/12/2026	34.55	34.67	33.53	34.01	1,168,381	34.01
5/11/2026	35.94	36.00	34.11	34.56	1,096,571	34.56
5/08/2026	35.35	36.21	34.66	35.32	1,015,652	35.32
5/07/2026	38.00	38.21	35.02	35.58	1,169,000	35.58
5/06/2026	37.94	38.18	36.07	36.99	2,928,508	36.99
5/05/2026	39.13	39.96	37.00	38.01	5,050,497	38.01
5/04/2026	30.81	31.69	30.51	31.45	682,126	31.45
5/01/2026	30.96	31.13	30.12	30.61	609,607	30.61
4/30/2026	30.51	30.96	30.21	30.96	1,136,387	30.96
4/29/2026	30.86	31.08	30.33	30.45	1,211,050	30.45
4/28/2026	30.94	32.47	30.45	30.99	3,438,448	30.99
4/27/2026	31.56	32.74	30.35	30.64	1,056,841	30.64
4/24/2026	31.40	32.03	30.93	31.58	1,033,866	31.58
4/23/2026	32.17	32.87	31.17	31.23	877,762	31.23
4/22/2026	32.67	32.93	31.87	32.17	658,047	32.17
4/21/2026	33.95	34.12	32.09	32.45	711,226	32.45
4/20/2026	34.29	34.72	33.34	33.97	617,375	33.97
4/17/2026	33.67	35.00	33.15	34.43	824,020	34.43
4/16/2026	33.64	34.07	32.87	33.12	497,904	33.12
4/15/2026	33.00	33.91	32.57	33.70	1,242,902	33.70
4/14/2026	33.79	34.77	33.03	33.16	1,069,759	33.16
4/13/2026	33.10	34.11	32.77	33.84	689,139	33.84
4/10/2026	33.52	33.72	32.26	32.82	599,336	32.82
4/09/2026	32.70	33.70	32.32	33.52	575,020	33.52
4/08/2026	33.92	33.92	32.19	33.04	681,629	33.04
4/07/2026	32.56	32.77	31.70	32.50	717,856	32.50
4/06/2026	33.09	34.00	32.56	32.83	577,238	32.83
4/02/2026	32.52	33.55	32.26	33.33	985,915	33.33
4/01/2026	31.92	33.47	31.79	33.14	1,593,580	33.14
3/31/2026	30.67	32.46	30.67	31.50	1,122,746	31.50
3/30/2026	30.82	31.15	29.71	30.28	614,305	30.28
3/27/2026	31.41	31.88	30.44	30.84	565,582	30.84
3/26/2026	31.51	32.42	31.47	31.65	446,350	31.65
3/25/2026	31.00	32.80	30.93	31.94	767,931	31.94
3/24/2026	29.36	30.72	29.13	30.64	1,539,195	30.64
3/23/2026	29.85	30.45	28.90	29.80	713,355	29.80