Skip to main content

Edgewise Therapeutics Inc (NQ: EWTX )

18.11 -0.07 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.040 6.480 6.040 6.250 196,192 +0.18(+2.97%)
May 27, 2022 5.580 6.160 5.560 6.070 235,931 +0.31(+5.38%)
May 26, 2022 5.700 5.980 5.600 5.760 249,938 +0.09(+1.59%)
May 25, 2022 6.270 6.290 5.405 5.670 248,852 -0.68(-10.71%)
May 24, 2022 7.130 7.130 6.200 6.350 196,055 -0.92(-12.65%)
May 23, 2022 7.450 7.925 7.230 7.270 575,231 -0.01(-0.14%)
May 20, 2022 7.130 7.370 6.900 7.280 777,790 +0.29(+4.15%)
May 19, 2022 7.150 7.550 6.920 6.990 243,373 -0.27(-3.72%)
May 18, 2022 7.210 7.400 6.970 7.260 576,627 -0.12(-1.63%)
May 17, 2022 7.480 7.740 7.320 7.380 143,028 +0.09(+1.23%)
May 16, 2022 7.730 8.120 7.110 7.290 472,443 -0.54(-6.90%)
May 13, 2022 7.840 8.005 7.610 7.830 345,429 +0.36(+4.82%)
May 12, 2022 6.940 7.570 6.930 7.470 146,944 +0.40(+5.66%)
May 11, 2022 7.480 7.575 6.950 7.070 224,990 -0.28(-3.81%)
May 10, 2022 7.790 7.830 7.310 7.350 143,793 -0.10(-1.34%)
May 09, 2022 7.410 7.640 7.090 7.450 148,635 -0.17(-2.23%)
May 06, 2022 7.880 8.080 7.370 7.620 139,981 -0.41(-5.11%)
May 05, 2022 8.400 8.645 7.900 8.030 134,437 -0.62(-7.17%)
May 04, 2022 8.300 8.700 8.000 8.650 157,901 +0.36(+4.34%)
May 03, 2022 8.340 8.690 8.130 8.290 108,374 -0.04(-0.48%)
May 02, 2022 7.920 8.470 7.920 8.330 183,573 +0.35(+4.39%)
Apr 29, 2022 7.990 8.410 7.871 7.980 188,023 -0.03(-0.37%)
Apr 28, 2022 8.140 8.255 7.510 8.010 142,189 -0.02(-0.25%)
Apr 27, 2022 8.110 8.260 7.900 8.030 119,941 -0.07(-0.86%)
Apr 26, 2022 8.500 8.790 8.000 8.100 290,868 -0.53(-6.14%)
Apr 25, 2022 8.360 8.670 8.360 8.630 250,735 +0.26(+3.11%)
Apr 22, 2022 8.050 8.480 8.050 8.370 109,485 +0.33(+4.10%)
Apr 21, 2022 8.060 8.260 7.730 8.040 309,996 +0.03(+0.37%)
Apr 20, 2022 8.020 8.230 7.790 8.010 181,094 +0.17(+2.17%)
Apr 19, 2022 8.030 8.410 7.770 7.840 202,639 -0.27(-3.33%)
Apr 18, 2022 8.600 8.770 7.770 8.110 171,527 -0.61(-7.00%)
Apr 14, 2022 8.500 9.110 8.460 8.720 298,189 +0.20(+2.35%)
Apr 13, 2022 9.230 9.230 8.400 8.520 548,210 +0.03(+0.35%)
Apr 12, 2022 8.650 8.835 8.420 8.490 78,835 -0.03(-0.35%)
Apr 11, 2022 9.130 9.130 8.190 8.520 118,675 -0.69(-7.49%)
Apr 08, 2022 9.410 9.590 9.150 9.210 85,798 -0.18(-1.92%)
Apr 07, 2022 9.520 9.620 9.300 9.390 85,859 -0.15(-1.57%)
Apr 06, 2022 9.630 9.750 9.310 9.540 101,244 -0.27(-2.75%)
Apr 05, 2022 9.950 10.32 9.660 9.810 248,371 -0.06(-0.61%)
Apr 04, 2022 9.690 10.06 9.440 9.870 331,704 +0.17(+1.75%)
Apr 01, 2022 9.710 10.30 9.610 9.700 252,026 +0.00(+0.00%)
Mar 31, 2022 9.290 9.930 9.122 9.700 139,997 +0.44(+4.75%)
Mar 30, 2022 9.450 9.730 9.060 9.260 164,315 -0.26(-2.73%)
Mar 29, 2022 9.320 9.720 9.310 9.520 178,174 +0.42(+4.62%)
Mar 28, 2022 9.280 9.530 8.810 9.100 109,579 -0.18(-1.94%)
Mar 25, 2022 9.870 9.980 9.000 9.280 199,352 -0.54(-5.50%)
Mar 24, 2022 9.900 10.00 9.470 9.820 190,276 -0.02(-0.20%)
Mar 23, 2022 10.59 10.59 9.800 9.840 233,853 -0.94(-8.72%)
Mar 22, 2022 10.49 10.93 10.22 10.78 168,088 +0.35(+3.36%)
Mar 21, 2022 11.29 11.43 10.37 10.43 268,676 -0.95(-8.35%)
Mar 18, 2022 11.24 11.70 11.24 11.38 322,176 +0.12(+1.07%)
Mar 17, 2022 11.23 11.55 10.67 11.26 134,621 +0.00(+0.00%)
Mar 16, 2022 10.35 11.35 10.35 11.26 149,026 +1.03(+10.07%)
Mar 15, 2022 10.40 10.47 9.930 10.23 114,540 -0.15(-1.45%)
Mar 14, 2022 11.27 11.39 10.28 10.38 130,953 -0.84(-7.49%)
Mar 11, 2022 11.78 11.85 10.95 11.22 142,827 -0.47(-4.02%)
Mar 10, 2022 11.49 11.73 11.14 11.69 109,686 -0.14(-1.18%)
Mar 09, 2022 11.41 11.90 11.41 11.83 185,721 +0.85(+7.74%)
Mar 08, 2022 10.77 11.37 10.54 10.98 131,203 +0.23(+2.14%)
Mar 07, 2022 10.48 10.81 10.21 10.75 196,607 +0.28(+2.67%)
Mar 04, 2022 10.73 11.00 10.27 10.47 363,943 -0.44(-4.03%)
Mar 03, 2022 11.77 11.84 10.86 10.91 236,366 -0.79(-6.75%)
Mar 02, 2022 11.31 11.90 11.06 11.70 179,972 +0.49(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.