Edgewise Therapeutics Inc... (EWTX)
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 |