Edgewise Therapeutics Inc...

NASDAQ: EWTX · Real-Time Price · USD
14.10
0.17 (1.22%)
At close: Aug 15, 2025, 12:41 PM

EWTX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 13.50 13.98 13.50 13.93 13.93 1.46% 387,140
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
Aug 6, 2025 13.59 13.59 12.94 13.52 13.52 -1.60% 524,616
Aug 5, 2025 13.67 13.79 13.32 13.74 13.74 0.96% 666,701
Aug 4, 2025 14.32 14.50 13.60 13.61 13.61 -4.89% 851,414
Aug 1, 2025 14.14 14.49 13.90 14.31 14.31 0.35% 649,500
Jul 31, 2025 14.09 14.79 14.08 14.26 14.26 0.21% 531,828
Jul 30, 2025 14.38 15.33 14.12 14.23 14.23 2.01% 1,059,800
Jul 29, 2025 14.32 14.37 13.94 13.95 13.95 -2.17% 589,610
Jul 28, 2025 14.21 14.50 13.99 14.26 14.26 0.99% 659,600
Jul 25, 2025 14.60 14.60 13.78 14.12 14.12 -3.49% 766,700
Jul 24, 2025 14.18 14.66 14.01 14.63 14.63 1.67% 583,649
Jul 23, 2025 13.67 14.42 13.55 14.39 14.39 6.28% 667,900
Jul 22, 2025 13.40 13.67 13.35 13.54 13.54 1.12% 355,400
Jul 21, 2025 13.52 13.79 13.34 13.39 13.39 -1.11% 286,429
Jul 18, 2025 13.90 13.96 13.45 13.54 13.54 -1.38% 400,100