Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Edgewise Therapeutics, Inc. (EWTX)

Compare
23.27
-0.17
(-0.73%)
At close: March 28 at 4:00:01 PM EDT
22.91
-0.36
(-1.55%)
Pre-Market: 6:49:57 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202523.2723.4822.6223.2723.27701,500
Mar 27, 202522.0025.3621.5823.4423.441,713,900
Mar 26, 202522.7523.3921.8722.2622.26995,100
Mar 25, 202523.0723.8822.7222.8022.801,011,800
Mar 24, 202523.8624.3121.8823.3723.371,651,000
Mar 21, 202523.6024.1723.2323.6123.611,784,700
Mar 20, 202525.0025.3523.7523.8223.821,627,300
Mar 19, 202525.6727.0723.3024.5924.592,376,600
Mar 18, 202526.3126.5825.3126.5326.531,462,700
Mar 17, 202525.0026.6524.7826.4326.431,344,500
Mar 14, 202525.5126.1423.9325.6725.671,789,800
Mar 13, 202525.4626.4023.8425.2825.281,601,100
Mar 12, 202527.5328.5024.5125.1925.192,317,200
Mar 11, 202527.4627.8225.9027.4027.401,511,300
Mar 10, 202527.7028.0126.8927.5327.531,263,400
Mar 7, 202528.6030.0427.5628.0128.012,167,300
Mar 6, 202526.2129.1125.9028.1328.132,295,400
Mar 5, 202524.6026.8024.3426.7126.71781,000
Mar 4, 202525.1225.8624.2224.5024.50900,100
Mar 3, 202525.7926.9325.1225.5325.531,108,700
Feb 28, 202526.2627.0625.3026.1726.171,741,200
Feb 27, 202525.5526.7225.3926.3926.39903,100
Feb 26, 202524.9225.9724.4525.5725.57977,000
Feb 25, 202525.0425.3823.4725.0825.081,081,700
Feb 24, 202527.2827.2825.0125.0125.01795,100
Feb 21, 202527.3929.0026.6227.0727.071,115,600
Feb 20, 202526.7329.1426.3027.1027.101,581,100
Feb 19, 202525.8327.0025.8126.6726.67842,700
Feb 18, 202525.6226.8225.1726.1326.131,152,200
Feb 14, 202526.3426.5624.9225.3925.391,241,000
Feb 13, 202526.0526.4725.5226.0226.02980,400
Feb 12, 202525.5026.4325.5025.8525.85842,400
Feb 11, 202525.9026.3025.2926.1626.16860,800
Feb 10, 202526.4127.1326.0726.3426.34735,800
Feb 7, 202528.6128.9126.0026.3726.371,261,100
Feb 6, 202529.9930.4828.2228.6928.691,095,900
Feb 5, 202529.8030.1629.2930.0330.03776,700
Feb 4, 202528.2529.5427.9329.5029.50787,500
Feb 3, 202528.0028.8627.2028.2028.20984,200
Jan 31, 202528.9528.9527.7628.0228.02655,000
Jan 30, 202528.9229.8127.7928.0028.00715,100
Jan 29, 202527.7628.6527.7028.4228.42514,100
Jan 28, 202527.9028.4727.0127.8027.80730,900
Jan 27, 202528.2829.4027.4127.8527.851,077,100
Jan 24, 202526.8429.6826.6528.3028.301,652,300
Jan 23, 202526.9927.9426.6427.0027.00948,300
Jan 22, 202526.0627.4626.0027.1427.141,163,000
Jan 21, 202526.5727.5026.0027.3927.39685,600
Jan 17, 202527.1727.4126.2326.2626.26589,300
Jan 16, 202528.2328.7726.2926.7226.72945,300
Jan 15, 202528.4830.3028.1328.2028.201,515,200
Jan 14, 202525.7528.0024.9527.5227.521,983,800
Jan 13, 202523.4225.5823.0825.3325.33860,700
Jan 10, 202524.6425.0123.6224.1524.15935,700
Jan 8, 202525.3025.6124.8025.4225.42695,000
Jan 7, 202526.6726.8025.3925.4025.40949,600
Jan 6, 202527.1627.3326.1426.5626.56582,300
Jan 3, 202527.1228.2627.0427.7227.72921,500
Jan 2, 202526.7528.0026.4327.0327.03796,600
Dec 31, 202427.1227.9225.9726.7026.70710,000
Dec 30, 202428.0428.3427.0027.0627.06658,700
Dec 27, 202429.4629.8628.3728.7428.74561,400
Dec 26, 202429.4629.9228.6829.6629.66429,000
Dec 24, 202430.0630.2329.0129.6229.62378,700
Dec 23, 202430.5430.6529.6929.9829.98837,700
Dec 20, 202430.5432.6130.0630.7830.781,110,600
Dec 19, 202430.4130.8729.3930.8030.80876,700
Dec 18, 202430.0531.4129.9430.0130.011,129,900
Dec 17, 202433.3733.3829.9730.1730.171,641,600
Dec 16, 202428.2035.5028.0032.6932.693,836,700
Dec 13, 202428.5029.0027.5227.6227.62495,300
Dec 12, 202429.7630.0227.0028.1528.15923,200
Dec 11, 202429.9230.3929.3829.8029.80354,100
Dec 10, 202430.2430.8328.9129.4629.46592,200
Dec 9, 202432.7832.8929.6630.2430.24850,000
Dec 6, 202431.5233.5531.4732.5932.59719,900
Dec 5, 202431.7131.9429.8831.5731.571,046,200
Dec 4, 202431.9632.8231.5632.0632.06828,900
Dec 3, 202431.3432.2630.8931.9631.96495,600
Dec 2, 202433.0033.9831.2731.5431.54885,900
Nov 29, 202432.6033.4732.3733.0033.00375,600
Nov 27, 202433.1633.9432.0732.2032.20609,900
Nov 26, 202432.2032.5731.5332.0832.08328,300
Nov 25, 202432.3833.0031.5631.9831.98475,400
Nov 22, 202432.7132.7231.7632.2032.20352,900
Nov 21, 202432.3732.8031.7131.9831.98377,000
Nov 20, 202431.4432.0831.0631.9531.95346,000
Nov 19, 202430.3731.7229.9631.5131.51465,400
Nov 18, 202431.0531.1829.8230.7930.79949,300
Nov 15, 202433.0133.2131.3831.4431.44933,100
Nov 14, 202432.4033.9932.4032.8732.87536,100
Nov 13, 202435.4535.7933.0033.2633.26676,900
Nov 12, 202435.2435.9934.0035.2035.20805,300
Nov 11, 202437.0038.1235.2135.3335.33710,800
Nov 8, 202434.9636.7034.7936.3836.38626,600
Nov 7, 202436.7537.0034.3935.4335.431,030,700
Nov 6, 202437.0037.2935.6636.6236.621,299,700
Nov 5, 202434.5836.0933.6435.9435.94954,800
Nov 4, 202433.9435.1433.0734.4834.48878,800
Nov 1, 202433.7134.1233.4834.0034.00445,500
Oct 31, 202433.0034.0932.3233.5733.57474,100
Oct 30, 202434.0634.2033.2233.3233.32511,800
Oct 29, 202433.8834.8833.8634.4534.45623,900
Oct 28, 202435.4135.5533.9434.0434.04770,200
Oct 25, 202435.0335.7434.9534.9834.98497,100
Oct 24, 202435.0036.0134.5434.6234.62704,700
Oct 23, 202434.3734.8833.7534.8134.81560,100
Oct 22, 202434.5035.3134.2034.4234.42597,700
Oct 21, 202435.1935.5634.1134.8534.85756,800
Oct 18, 202435.0736.0034.4335.5735.571,314,200
Oct 17, 202435.2136.6634.2535.5135.511,098,100
Oct 16, 202433.1535.2932.8735.0335.031,568,600
Oct 15, 202431.5133.1431.3332.9932.991,061,100
Oct 14, 202431.8633.1331.7531.8231.821,072,200
Oct 11, 202429.9932.3229.7531.9231.921,566,200
Oct 10, 202429.7030.7629.6629.9929.991,243,900
Oct 9, 202428.9030.3828.6030.3330.331,587,800
Oct 8, 202427.6529.0727.5028.4928.491,017,600
Oct 7, 202427.5928.0226.8027.6127.61591,900
Oct 4, 202426.8028.5626.6628.4028.401,377,300
Oct 3, 202427.1127.3726.1126.6326.63519,900
Oct 2, 202427.3027.8926.5427.2627.261,113,300
Oct 1, 202426.9927.7326.3427.3127.311,748,600
Sep 30, 202426.0926.9525.8626.6926.69750,100
Sep 27, 202426.0126.9125.6526.0926.09769,000
Sep 26, 202426.1727.0925.8725.9925.99724,500
Sep 25, 202425.2326.4024.9025.8725.871,177,400
Sep 24, 202426.4026.7325.1325.9225.921,001,100
Sep 23, 202428.4228.4226.0626.4926.491,168,200
Sep 20, 202429.9429.9427.7628.2828.284,835,600
Sep 19, 202425.7530.0024.8429.5029.5011,932,300
Sep 18, 202418.5119.7618.5119.0719.072,315,300
Sep 17, 202417.1119.8417.0018.0818.082,953,000
Sep 16, 202418.8819.0916.6016.8616.86990,900
Sep 13, 202417.6718.9317.5518.8318.83739,700
Sep 12, 202416.9518.2616.8617.5717.571,160,900
Sep 11, 202417.1217.3216.7216.8516.85447,300
Sep 10, 202417.7017.8316.9817.2717.27356,600
Sep 9, 202417.5917.9817.2717.6017.60487,000
Sep 6, 202417.4417.5817.0217.5217.52733,600
Sep 5, 202417.9518.1617.3817.4717.47600,200
Sep 4, 202417.8118.2817.6117.9317.93507,100
Sep 3, 202418.7520.4017.6817.8817.881,075,300
Aug 30, 202418.5818.9418.2618.7518.751,131,000
Aug 29, 202419.0019.2218.2218.4218.42913,600
Aug 28, 202419.6319.7818.8418.8518.85515,000
Aug 27, 202420.1920.3419.5419.7819.78508,600
Aug 26, 202419.3720.3119.2220.1920.19719,700
Aug 23, 202419.6620.4219.2319.3319.33866,800
Aug 22, 202420.9621.0419.4919.5919.59684,900
Aug 21, 202419.7721.0019.4620.9420.941,128,500
Aug 20, 202418.8020.3018.7919.7219.72692,800
Aug 19, 202418.4819.2018.2218.8218.82542,200
Aug 16, 202418.8819.2018.0518.4518.45560,400
Aug 15, 202417.5318.9717.5318.8718.871,221,400
Aug 14, 202417.1817.3716.7817.0517.051,634,000
Aug 13, 202417.0217.3616.6217.0917.09944,400
Aug 12, 202416.5017.5016.2517.0517.05688,500
Aug 9, 202416.2216.7015.9416.4516.45418,700
Aug 8, 202415.9216.5415.5116.1916.19573,300
Aug 7, 202416.5616.5615.4715.8815.88552,600
Aug 6, 202416.0216.5015.5516.0716.07611,600
Aug 5, 202415.0516.0615.0215.8915.89922,100
Aug 2, 202416.4616.5315.6816.2516.25959,600
Aug 1, 202417.0617.5916.6516.7516.752,157,500
Jul 31, 202417.2317.5516.8917.0317.03636,100
Jul 30, 202418.1418.4016.7317.0417.041,047,700
Jul 29, 202419.1019.3917.9018.0318.03768,900
Jul 26, 202418.8020.2618.7318.9818.98997,800
Jul 25, 202421.2921.5218.4118.7318.732,140,700
Jul 24, 202421.6022.0720.8421.1821.18462,400
Jul 23, 202422.0022.2321.7321.7821.78638,800
Jul 22, 202421.4522.0621.2321.9621.96811,300
Jul 19, 202420.9621.7720.6021.3621.36637,200
Jul 18, 202421.2921.6520.5020.8520.85457,800
Jul 17, 202421.8722.0020.9421.4921.49826,200
Jul 16, 202423.2023.4222.1522.2022.20788,900
Jul 15, 202422.7523.5022.4222.8722.87647,100
Jul 12, 202422.6623.2321.7122.4222.42918,500
Jul 11, 202422.2623.0021.9122.3322.33800,500
Jul 10, 202422.9223.2121.4521.5221.52964,700
Jul 9, 202421.0023.1020.8022.8522.851,483,400
Jul 8, 202419.5620.9919.3520.9220.92910,900
Jul 5, 202418.4819.4718.2419.4319.43434,900
Jul 3, 202418.4018.8717.7118.2818.28505,700
Jul 2, 202419.3319.8117.9918.3818.38626,900
Jul 1, 202417.9919.7617.5119.3819.381,361,800
Jun 28, 202417.6618.5017.5618.0118.015,307,500
Jun 27, 202417.4817.5517.0617.5017.501,085,000
Jun 26, 202417.7717.8416.8517.4817.481,515,800
Jun 25, 202416.7317.5016.5217.3917.39659,000
Jun 24, 202417.1717.4316.5516.7116.71344,200
Jun 21, 202417.0217.7617.0117.0517.051,455,800
Jun 20, 202416.0417.1416.0416.8116.81844,500
Jun 18, 202417.2717.2715.8716.1816.18502,400
Jun 17, 202417.4617.7217.1317.3717.37605,100
Jun 14, 202417.6218.0017.2017.5117.51464,100
Jun 13, 202417.8018.1317.5517.9117.91402,900
Jun 12, 202417.7018.1717.2017.8817.88470,200
Jun 11, 202416.8017.1716.5017.1017.10354,000
Jun 10, 202417.4517.7416.9617.1317.13462,100
Jun 7, 202417.3617.9517.1517.6617.66341,300
Jun 6, 202417.9618.4417.5517.6117.61265,600
Jun 5, 202417.5818.1617.3618.0118.01443,200
Jun 4, 202417.4317.5616.8917.4417.44444,400
Jun 3, 202417.4117.9917.0017.4117.41792,300
May 31, 202417.6517.9117.0317.1317.13964,700
May 30, 202417.3317.5617.0417.5017.50610,900
May 29, 202416.8017.2816.6317.2017.20478,900
May 28, 202417.3117.3716.7917.1617.16438,600
May 24, 202417.3317.4817.0517.1117.11346,700
May 23, 202418.1818.3617.1617.3117.31426,400
May 22, 202417.8818.7117.8218.1818.18722,100
May 21, 202418.6018.8917.6217.8917.89847,100
May 20, 202418.3718.8817.7418.7718.77413,200
May 17, 202418.2918.2917.4218.1118.11525,900
May 16, 202417.6618.2017.4618.1818.18499,000
May 15, 202417.7518.1417.3517.6817.68912,500
May 14, 202417.4817.9517.0517.4417.44998,700
May 13, 202418.5718.5717.4117.4817.48637,400
May 10, 202419.1019.9917.9518.3318.331,139,400
May 9, 202419.6520.8319.3920.0020.001,026,500
May 8, 202420.8121.6020.3620.8920.89686,900
May 7, 202420.3721.6020.0221.2321.23777,000
May 6, 202419.3020.4418.9820.3420.34587,400
May 3, 202419.7420.1219.4419.5219.52545,100
May 2, 202419.1319.5518.5319.2919.291,158,700
May 1, 202418.0220.9017.3719.0119.01984,900
Apr 30, 202416.8018.2916.6617.9417.94536,800
Apr 29, 202416.3217.6116.2717.0517.05607,500
Apr 26, 202416.0616.9315.9816.1716.17676,100
Apr 25, 202415.6615.9715.0815.9415.94607,500
Apr 24, 202415.6516.3315.6016.1116.11526,400
Apr 23, 202415.1115.9015.1015.6515.65557,800
Apr 22, 202415.9315.9514.9015.0815.08378,800
Apr 19, 202415.2615.7614.9015.2315.23543,700
Apr 18, 202415.6416.0515.2715.4515.45531,500
Apr 17, 202416.8516.9915.6215.6515.65681,600
Apr 16, 202416.2816.8815.9016.6316.63561,100
Apr 15, 202416.4016.7516.1316.4816.48403,500
Apr 12, 202416.3016.4815.7916.3716.37411,600
Apr 11, 202415.9116.6315.5616.4916.49318,100
Apr 10, 202415.5516.0615.5515.9315.93562,600
Apr 9, 202416.9116.9115.6716.1916.19481,400
Apr 8, 202417.0817.4316.6716.8816.88678,900
Apr 5, 202416.4217.7716.0816.9616.96525,800
Apr 4, 202418.6919.2116.3316.5216.521,100,000
Apr 3, 202417.4218.6317.2918.5018.50495,300
Apr 2, 202417.6117.8417.3617.6717.67392,200
Apr 1, 202418.2818.3817.5518.0218.02376,000

Related Tickers

WVE Wave Life Sciences Ltd.
8.62
-4.33%
 
SRRK Scholar Rock Holding Corporation
32.84
-1.56%
 
CYTK Cytokinetics, Incorporated
43.19
+0.47%
 
LXEO Lexeo Therapeutics, Inc.
4.1000
-0.24%
 
IMVT Immunovant, Inc.
18.37
-2.24%
 
SWTX SpringWorks Therapeutics, Inc.
47.41
-0.17%
 
ZLAB Zai Lab Limited
37.29
+3.07%
 
MLYS Mineralys Therapeutics, Inc.
14.66
-2.27%
 
BBIO BridgeBio Pharma, Inc.
35.11
-3.54%
 
DYN Dyne Therapeutics, Inc.
11.45
-2.97%