Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewise Therapeutics Inc (NQ: EWTX )

18.11 -0.07 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.810 10.30 9.780 10.12 195,681 +0.37(+3.79%)
May 30, 2023 10.02 10.27 9.400 9.750 118,147 -0.28(-2.79%)
May 26, 2023 9.700 10.35 9.670 10.03 121,941 +0.34(+3.51%)
May 25, 2023 10.10 10.32 9.361 9.690 239,500 -0.39(-3.87%)
May 24, 2023 9.620 10.58 9.260 10.08 259,038 +0.39(+4.02%)
May 23, 2023 9.630 10.12 9.200 9.690 143,756 +0.00(+0.00%)
May 22, 2023 9.170 10.28 9.170 9.690 293,128 +0.52(+5.67%)
May 19, 2023 9.460 9.575 9.070 9.170 99,848 -0.14(-1.50%)
May 18, 2023 9.290 9.630 8.940 9.310 165,401 +0.02(+0.22%)
May 17, 2023 9.280 9.620 9.120 9.290 97,979 -0.07(-0.75%)
May 16, 2023 8.860 9.700 8.760 9.360 179,164 +0.34(+3.77%)
May 15, 2023 9.370 9.650 8.960 9.020 145,487 -0.25(-2.70%)
May 12, 2023 9.440 9.480 8.930 9.270 130,507 -0.25(-2.57%)
May 11, 2023 9.610 9.920 9.440 9.515 170,721 -0.39(-3.99%)
May 10, 2023 9.970 10.40 9.650 9.910 140,014 +0.17(+1.75%)
May 09, 2023 9.740 10.06 9.500 9.740 132,393 -0.14(-1.42%)
May 08, 2023 9.720 10.48 9.470 9.880 208,385 +0.18(+1.86%)
May 05, 2023 9.690 10.10 9.470 9.700 215,459 +0.17(+1.78%)
May 04, 2023 9.210 9.700 8.900 9.530 291,530 +0.28(+3.03%)
May 03, 2023 8.740 9.440 8.670 9.250 239,572 +0.50(+5.71%)
May 02, 2023 9.500 9.688 8.520 8.750 200,290 -0.81(-8.47%)
May 01, 2023 9.140 10.22 8.930 9.560 298,298 +0.79(+9.01%)
Apr 28, 2023 8.320 8.810 8.140 8.770 195,596 +0.51(+6.17%)
Apr 27, 2023 7.910 8.420 7.842 8.260 126,403 +0.37(+4.69%)
Apr 26, 2023 7.700 8.040 7.350 7.890 182,307 +0.11(+1.41%)
Apr 25, 2023 7.150 8.450 7.150 7.780 338,996 +0.58(+8.06%)
Apr 24, 2023 7.590 7.610 7.030 7.200 117,344 -0.42(-5.51%)
Apr 21, 2023 6.910 7.920 6.830 7.620 188,075 +0.66(+9.48%)
Apr 20, 2023 6.530 7.010 6.530 6.960 119,322 +0.35(+5.30%)
Apr 19, 2023 6.270 6.920 6.145 6.610 185,329 +0.29(+4.59%)
Apr 18, 2023 6.580 6.715 6.010 6.320 99,597 -0.21(-3.22%)
Apr 17, 2023 5.920 6.750 5.750 6.530 404,956 +0.72(+12.39%)
Apr 14, 2023 6.060 6.060 5.740 5.810 88,711 -0.27(-4.44%)
Apr 13, 2023 5.770 6.160 5.675 6.080 98,180 +0.33(+5.74%)
Apr 12, 2023 5.730 5.880 5.530 5.750 140,633 +0.04(+0.70%)
Apr 11, 2023 6.060 6.215 5.600 5.710 150,552 -0.35(-5.78%)
Apr 10, 2023 6.220 6.355 5.980 6.060 100,967 -0.34(-5.31%)
Apr 06, 2023 6.300 6.540 6.170 6.400 139,703 +0.09(+1.43%)
Apr 05, 2023 6.130 6.410 6.050 6.310 124,348 +0.09(+1.45%)
Apr 04, 2023 6.720 6.760 6.130 6.220 231,274 -0.54(-7.99%)
Apr 03, 2023 6.710 6.930 6.510 6.760 331,464 +0.09(+1.35%)
Mar 31, 2023 6.810 6.980 6.490 6.670 440,639 +0.01(+0.15%)
Mar 30, 2023 7.010 7.100 6.590 6.660 164,910 -0.32(-4.58%)
Mar 29, 2023 7.140 7.240 6.550 6.980 177,903 -0.02(-0.29%)
Mar 28, 2023 6.910 7.125 6.570 7.000 436,118 +0.06(+0.86%)
Mar 27, 2023 6.930 7.070 6.395 6.940 228,028 +0.07(+1.02%)
Mar 24, 2023 6.680 7.150 6.520 6.870 220,657 +0.09(+1.33%)
Mar 23, 2023 6.890 7.130 6.740 6.780 456,686 -0.07(-1.02%)
Mar 22, 2023 7.090 7.330 6.800 6.850 104,415 -0.25(-3.52%)
Mar 21, 2023 7.540 7.690 7.015 7.100 148,668 -0.30(-4.05%)
Mar 20, 2023 7.630 7.630 7.380 7.400 94,417 -0.17(-2.25%)
Mar 17, 2023 7.450 7.615 7.270 7.570 320,700 +0.04(+0.53%)
Mar 16, 2023 7.540 7.750 7.330 7.530 151,515 -0.12(-1.57%)
Mar 15, 2023 7.500 7.795 7.450 7.650 78,265 -0.06(-0.78%)
Mar 14, 2023 8.020 8.040 7.510 7.710 156,952 +0.01(+0.13%)
Mar 13, 2023 7.410 8.030 7.410 7.700 127,251 +0.29(+3.91%)
Mar 10, 2023 8.160 8.310 7.300 7.410 103,551 -0.83(-10.07%)
Mar 09, 2023 8.470 8.590 8.115 8.240 106,416 -0.18(-2.14%)
Mar 08, 2023 8.710 8.900 8.330 8.420 92,503 -0.23(-2.66%)
Mar 07, 2023 8.840 8.960 8.580 8.650 87,724 -0.15(-1.70%)
Mar 06, 2023 9.480 9.480 8.750 8.800 115,030 -0.63(-6.68%)
Mar 03, 2023 9.350 9.627 9.320 9.430 43,456 +0.07(+0.75%)
Mar 02, 2023 9.540 9.670 9.290 9.360 55,812 -0.23(-2.40%)
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.