Edgewise Therapeutics Inc... (EWTX)
NASDAQ: EWTX
· Real-Time Price · USD
15.57
0.95 (6.50%)
At close: Sep 05, 2025, 3:59 PM
15.54
-0.19%
After-hours: Sep 05, 2025, 04:50 PM EDT
EWTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.63 | 14.72 | 14.30 | 14.62 | 14.62 | -0.14% | 1,321,934 |
| Sep 3, 2025 | 14.64 | 15.01 | 14.44 | 14.64 | 14.64 | -1.48% | 1,028,802 |
| Sep 2, 2025 | 14.50 | 15.12 | 14.33 | 14.86 | 14.86 | 3.55% | 1,048,100 |
| Aug 29, 2025 | 14.60 | 14.70 | 14.12 | 14.35 | 14.35 | -2.05% | 670,600 |
| Aug 28, 2025 | 14.55 | 14.94 | 13.93 | 14.65 | 14.65 | 1.38% | 1,107,200 |
| Aug 27, 2025 | 14.42 | 14.61 | 14.27 | 14.45 | 14.45 | -1.03% | 549,647 |
| Aug 26, 2025 | 14.23 | 14.82 | 14.18 | 14.60 | 14.60 | 2.10% | 2,235,648 |
| Aug 25, 2025 | 14.86 | 14.86 | 14.21 | 14.30 | 14.30 | -3.70% | 485,400 |
| Aug 22, 2025 | 14.73 | 15.21 | 14.62 | 14.85 | 14.85 | 1.57% | 570,542 |
| Aug 21, 2025 | 13.65 | 14.74 | 13.64 | 14.62 | 14.62 | 5.64% | 769,129 |
| Aug 20, 2025 | 13.78 | 13.95 | 13.53 | 13.84 | 13.84 | 0.29% | 426,931 |
| Aug 19, 2025 | 14.02 | 14.15 | 13.68 | 13.80 | 13.80 | -1.43% | 676,961 |
| Aug 18, 2025 | 14.27 | 14.49 | 13.91 | 14.00 | 14.00 | -1.06% | 501,733 |
| Aug 15, 2025 | 13.98 | 14.16 | 13.82 | 14.15 | 14.15 | 1.58% | 574,623 |
| Aug 14, 2025 | 13.50 | 13.98 | 13.50 | 13.93 | 13.93 | 1.46% | 387,200 |
| Aug 13, 2025 | 13.51 | 14.11 | 13.38 | 13.73 | 13.73 | 2.54% | 675,000 |
| Aug 12, 2025 | 13.08 | 13.53 | 12.84 | 13.39 | 13.39 | 3.08% | 939,100 |
| Aug 11, 2025 | 13.06 | 13.06 | 12.30 | 12.99 | 12.99 | 2.44% | 676,800 |
| Aug 8, 2025 | 12.99 | 13.18 | 12.46 | 12.68 | 12.68 | -2.08% | 568,100 |
| Aug 7, 2025 | 13.91 | 13.91 | 12.54 | 12.95 | 12.95 | -4.22% | 796,141 |