Edgewise Therapeutics Inc... (EWTX)
NASDAQ: EWTX
· Real-Time Price · USD
16.05
1.17 (7.83%)
At close: Sep 26, 2025, 3:59 PM
16.05
0.00%
After-hours: Sep 26, 2025, 06:52 PM EDT
EWTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.71 | 16.53 | 14.67 | 16.05 | 16.05 | 7.79% | 1,264,313 |
| Sep 25, 2025 | 16.01 | 16.34 | 14.81 | 14.89 | 14.89 | -10.25% | 1,421,313 |
| Sep 24, 2025 | 15.14 | 17.00 | 15.13 | 16.59 | 16.59 | 9.94% | 1,603,900 |
| Sep 23, 2025 | 15.11 | 15.45 | 14.94 | 15.09 | 15.09 | -0.07% | 735,600 |
| Sep 22, 2025 | 14.50 | 15.13 | 14.28 | 15.10 | 15.10 | 5.89% | 886,175 |
| Sep 19, 2025 | 15.52 | 15.69 | 14.09 | 14.26 | 14.26 | -8.18% | 2,072,852 |
| Sep 18, 2025 | 14.05 | 15.68 | 14.03 | 15.53 | 15.53 | 11.81% | 1,649,800 |
| Sep 17, 2025 | 14.15 | 14.43 | 13.85 | 13.89 | 13.89 | -1.21% | 651,155 |
| Sep 16, 2025 | 14.00 | 14.21 | 13.89 | 14.06 | 14.06 | 2.63% | 868,919 |
| Sep 15, 2025 | 14.26 | 14.44 | 13.69 | 13.70 | 13.70 | -3.79% | 517,538 |
| Sep 12, 2025 | 14.70 | 14.75 | 14.20 | 14.24 | 14.24 | -2.93% | 573,621 |
| Sep 11, 2025 | 14.66 | 14.87 | 14.43 | 14.67 | 14.67 | 0.00% | 751,839 |
| Sep 10, 2025 | 14.75 | 15.16 | 14.55 | 14.67 | 14.67 | -0.54% | 581,626 |
| Sep 9, 2025 | 14.88 | 15.13 | 14.56 | 14.75 | 14.75 | -0.87% | 661,700 |
| Sep 8, 2025 | 15.52 | 15.61 | 14.75 | 14.88 | 14.88 | -4.43% | 916,700 |
| Sep 5, 2025 | 14.68 | 15.79 | 14.08 | 15.57 | 15.57 | 6.50% | 847,100 |
| 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 |