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

Edgewise Therapeutics, Inc. - Common Stock (EWTX)

30.61
-0.35 (-1.13%)
NASDAQ · Last Trade: May 2nd, 1:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202630.9631.1330.1230.61609,60730.61
4/30/202630.5130.9630.2130.961,136,38730.96
4/29/202630.8631.0830.3330.451,211,05030.45
4/28/202630.9432.4730.4530.993,438,44830.99
4/27/202631.5632.7430.3530.641,056,84130.64
4/24/202631.4032.0330.9331.581,033,86631.58
4/23/202632.1732.8731.1731.23877,76231.23
4/22/202632.6732.9331.8732.17658,04732.17
4/21/202633.9534.1232.0932.45711,22632.45
4/20/202634.2934.7233.3433.97617,37533.97
4/17/202633.6735.0033.1534.43824,02034.43
4/16/202633.6434.0732.8733.12497,90433.12
4/15/202633.0033.9132.5733.701,242,90233.70
4/14/202633.7934.7733.0333.161,069,75933.16
4/13/202633.1034.1132.7733.84689,13933.84
4/10/202633.5233.7232.2632.82599,33632.82
4/09/202632.7033.7032.3233.52575,02033.52
4/08/202633.9233.9232.1933.04681,62933.04
4/07/202632.5632.7731.7032.50717,85632.50
4/06/202633.0934.0032.5632.83577,23832.83
4/02/202632.5233.5532.2633.33985,91533.33
4/01/202631.9233.4731.7933.141,593,58033.14
3/31/202630.6732.4630.6731.501,122,74631.50
3/30/202630.8231.1529.7130.28614,30530.28
3/27/202631.4131.8830.4430.84565,58230.84
3/26/202631.5132.4231.4731.65446,35031.65
3/25/202631.0032.8030.9331.94767,93131.94
3/24/202629.3630.7229.1330.641,539,19530.64
3/23/202629.8530.4528.9029.80713,35529.80
3/20/202630.0930.4428.8729.061,004,33729.06
3/19/202629.6930.3429.4030.05659,43330.05
3/18/202630.4230.4229.2429.69679,27329.69
3/17/202630.4131.7730.3230.501,027,63930.50
3/16/202629.7830.8129.6229.78604,71529.78
3/13/202630.1031.3629.0129.59702,24229.59
3/12/202630.0030.7329.6129.941,031,50429.94
3/11/202629.0531.3828.6030.991,120,26430.99
3/10/202628.6629.8128.3129.30673,84629.30
3/09/202627.3029.3227.0328.661,143,13528.66
3/06/202628.0828.0826.8227.821,170,12627.82
3/05/202629.1029.4327.7028.391,136,78128.39
3/04/202629.9329.9328.7528.881,443,33828.88
3/03/202629.3029.8928.4028.81763,02928.81
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