Edgewise Therapeutics Inc...

23.27
-0.17 (-0.73%)
At close: Mar 28, 2025, 3:59 PM
22.77
-2.14%
After-hours: Mar 28, 2025, 06:08 PM EDT

EWTX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 23.27 23.48 22.62 23.27 -0.17 -0.73% 700,431
Mar 27, 2025 22.00 25.36 21.58 23.44 1.18 5.30% 1,713,900
Mar 26, 2025 22.75 23.39 21.87 22.26 -0.54 -2.37% 997,146
Mar 25, 2025 23.07 23.88 22.72 22.80 -0.57 -2.44% 1,011,824
Mar 24, 2025 23.86 24.31 21.88 23.37 -0.24 -1.02% 1,651,000
Mar 21, 2025 23.61 24.17 23.23 23.61 -0.21 -0.88% 1,784,750
Mar 20, 2025 25.00 25.35 23.75 23.82 -0.77 -3.13% 1,627,377
Mar 19, 2025 25.67 27.07 23.30 24.59 -1.94 -7.31% 2,376,600
Mar 18, 2025 26.31 26.58 25.31 26.53 0.10 0.38% 1,462,730
Mar 17, 2025 25.00 26.65 24.78 26.43 0.76 2.96% 1,344,548
Mar 14, 2025 25.51 26.14 23.93 25.67 0.39 1.54% 1,789,800
Mar 13, 2025 25.46 26.40 23.84 25.28 0.09 0.36% 1,601,100
Mar 12, 2025 27.53 28.51 24.51 25.19 -2.21 -8.07% 2,317,243
Mar 11, 2025 27.46 27.82 25.90 27.40 -0.13 -0.47% 1,511,348
Mar 10, 2025 27.70 28.01 26.89 27.53 -0.48 -1.71% 1,263,400
Mar 7, 2025 28.60 30.04 27.56 28.01 -0.12 -0.43% 2,167,322
Mar 6, 2025 26.21 29.11 25.90 28.13 1.42 5.32% 2,295,532
Mar 5, 2025 24.60 26.80 24.35 26.71 2.21 9.02% 781,031
Mar 4, 2025 25.12 25.86 24.22 24.50 -1.03 -4.03% 900,100
Mar 3, 2025 25.79 26.93 25.12 25.53 -0.64 -2.45% 1,108,715
Feb 28, 2025 26.26 27.06 25.30 26.17 -0.22 -0.83% 1,741,200
Feb 27, 2025 25.55 26.72 25.39 26.39 0.82 3.21% 903,129
Feb 26, 2025 24.92 25.97 24.46 25.57 0.49 1.95% 977,000
Feb 25, 2025 25.04 25.38 23.47 25.08 0.07 0.28% 1,081,700
Feb 24, 2025 27.28 27.28 25.01 25.01 -2.06 -7.61% 795,100
Feb 21, 2025 27.39 29.00 26.62 27.07 -0.03 -0.11% 1,115,600
Feb 20, 2025 26.73 29.14 26.30 27.10 0.43 1.61% 1,581,100
Feb 19, 2025 25.83 27.00 25.81 26.67 0.54 2.07% 842,709
Feb 18, 2025 25.62 26.82 25.17 26.13 0.74 2.91% 1,152,223
Feb 14, 2025 26.34 26.56 24.92 25.39 -0.63 -2.42% 1,241,044
Feb 13, 2025 26.05 26.47 25.52 26.02 0.17 0.66% 980,400
Feb 12, 2025 25.50 26.43 25.50 25.85 -0.31 -1.19% 842,426
Feb 11, 2025 25.90 26.30 25.29 26.16 -0.18 -0.68% 860,800
Feb 10, 2025 26.41 27.13 26.07 26.34 -0.03 -0.11% 735,800
Feb 7, 2025 28.61 28.91 26.00 26.37 -2.32 -8.09% 1,261,114
Feb 6, 2025 29.99 30.48 28.22 28.69 -1.34 -4.46% 1,095,900
Feb 5, 2025 29.80 30.16 29.29 30.03 0.53 1.80% 795,867
Feb 4, 2025 28.25 29.54 27.93 29.50 1.30 4.61% 787,500
Feb 3, 2025 28.00 28.87 27.20 28.20 0.18 0.64% 984,228
Jan 31, 2025 28.95 28.95 27.76 28.02 0.02 0.07% 655,000
Jan 30, 2025 28.92 29.81 27.79 28.00 -0.42 -1.48% 715,137
Jan 29, 2025 27.76 28.65 27.70 28.42 0.62 2.23% 514,100
Jan 28, 2025 27.90 28.47 27.01 27.80 -0.05 -0.18% 730,929
Jan 27, 2025 28.28 29.40 27.41 27.85 -0.45 -1.59% 1,077,100
Jan 24, 2025 26.84 29.68 26.65 28.30 1.30 4.81% 1,652,478
Jan 23, 2025 26.99 27.94 26.64 27.00 -0.14 -0.52% 948,300
Jan 22, 2025 26.06 27.46 26.00 27.14 -0.25 -0.91% 1,163,000
Jan 21, 2025 26.57 27.50 26.00 27.39 1.13 4.30% 685,607
Jan 17, 2025 27.17 27.41 26.23 26.26 -0.46 -1.72% 589,395
Jan 16, 2025 28.23 28.78 26.29 26.72 -1.48 -5.25% 945,300