Skip to main content

Edgewise Therapeutics Inc (NQ: EWTX )

22.59 -0.29 (-1.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 22.75 23.50 22.42 22.87 647,121 +0.45(+2.01%)
Jul 12, 2024 22.66 23.23 21.71 22.42 918,581 +0.09(+0.40%)
Jul 11, 2024 22.26 23.00 21.91 22.33 800,473 +0.81(+3.76%)
Jul 10, 2024 22.92 23.21 21.45 21.52 964,731 -1.33(-5.82%)
Jul 09, 2024 21.00 23.10 20.80 22.85 1,483,366 +1.93(+9.23%)
Jul 08, 2024 19.56 20.99 19.35 20.92 910,928 +1.49(+7.67%)
Jul 05, 2024 18.48 19.47 18.23 19.43 434,932 +1.15(+6.29%)
Jul 03, 2024 18.40 18.87 17.71 18.28 505,702 -0.10(-0.54%)
Jul 02, 2024 19.33 19.81 17.99 18.38 626,918 -1.00(-5.16%)
Jul 01, 2024 17.99 19.76 17.51 19.38 1,361,809 +1.37(+7.61%)
Jun 28, 2024 17.66 18.50 17.56 18.01 5,307,538 +0.51(+2.91%)
Jun 27, 2024 17.48 17.55 17.06 17.50 1,084,973 +0.02(+0.11%)
Jun 26, 2024 17.77 17.84 16.85 17.48 1,515,796 +0.09(+0.52%)
Jun 25, 2024 16.73 17.50 16.52 17.39 659,029 +0.68(+4.07%)
Jun 24, 2024 17.17 17.43 16.55 16.71 344,162 -0.34(-1.99%)
Jun 21, 2024 17.02 17.76 17.01 17.05 1,455,800 +0.24(+1.43%)
Jun 20, 2024 16.04 17.14 16.04 16.81 844,485 +0.63(+3.89%)
Jun 18, 2024 17.27 17.27 15.87 16.18 502,378 -1.19(-6.85%)
Jun 17, 2024 17.46 17.72 17.13 17.37 605,083 -0.14(-0.80%)
Jun 14, 2024 17.62 18.00 17.20 17.51 464,088 -0.40(-2.23%)
Jun 13, 2024 17.80 18.13 17.55 17.91 402,945 +0.03(+0.17%)
Jun 12, 2024 17.70 18.17 17.20 17.88 470,234 +0.78(+4.56%)
Jun 11, 2024 16.80 17.18 16.50 17.10 353,958 -0.03(-0.18%)
Jun 10, 2024 17.45 17.74 16.96 17.13 462,085 -0.53(-3.00%)
Jun 07, 2024 17.36 17.95 17.15 17.66 341,335 +0.05(+0.28%)
Jun 06, 2024 17.96 18.44 17.55 17.61 265,638 -0.40(-2.22%)
Jun 05, 2024 17.58 18.16 17.36 18.01 443,215 +0.57(+3.27%)
Jun 04, 2024 17.43 17.56 16.89 17.44 444,345 +0.03(+0.17%)
Jun 03, 2024 17.41 17.99 17.00 17.41 792,292 +0.28(+1.63%)
May 31, 2024 17.65 17.91 17.03 17.13 964,704 -0.37(-2.11%)
May 30, 2024 17.33 17.56 17.04 17.50 610,936 +0.30(+1.74%)
May 29, 2024 16.80 17.28 16.62 17.20 478,924 +0.04(+0.23%)
May 28, 2024 17.31 17.37 16.79 17.16 438,647 +0.05(+0.29%)
May 24, 2024 17.33 17.48 17.05 17.11 346,718 -0.20(-1.16%)
May 23, 2024 18.18 18.36 17.16 17.31 426,441 -0.87(-4.79%)
May 22, 2024 17.88 18.71 17.82 18.18 722,086 +0.29(+1.62%)
May 21, 2024 18.60 18.89 17.62 17.89 847,082 -0.88(-4.69%)
May 20, 2024 18.37 18.88 17.73 18.77 413,194 +0.66(+3.64%)
May 17, 2024 18.29 18.29 17.42 18.11 525,940 -0.07(-0.39%)
May 16, 2024 17.66 18.20 17.46 18.18 499,018 +0.50(+2.83%)
May 15, 2024 17.75 18.14 17.35 17.68 912,484 +0.24(+1.38%)
May 14, 2024 17.48 17.95 17.05 17.44 998,738 -0.04(-0.23%)
May 13, 2024 18.57 18.57 17.41 17.48 637,420 -0.85(-4.64%)
May 10, 2024 19.10 19.99 17.95 18.33 1,139,404 -1.67(-8.35%)
May 09, 2024 19.65 20.83 19.39 20.00 1,026,483 -0.89(-4.26%)
May 08, 2024 20.81 21.60 20.36 20.89 686,921 -0.34(-1.60%)
May 07, 2024 20.37 21.60 20.02 21.23 777,039 +0.89(+4.38%)
May 06, 2024 19.30 20.44 18.98 20.34 588,650 +0.82(+4.20%)
May 03, 2024 19.74 20.12 19.44 19.52 545,136 +0.23(+1.19%)
May 02, 2024 19.13 19.55 18.53 19.29 1,158,801 +0.28(+1.47%)
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.