UK markets open in 5 hours 8 minutes

Edgewise Therapeutics, Inc. (EWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.23+0.89 (+4.38%)
At close: 04:00PM EDT
21.23 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202420.3721.6020.0221.2321.23777,000
06 May 202419.3020.4418.9820.3420.34587,400
03 May 202419.7420.1219.4419.5219.52545,100
02 May 202419.1319.5518.5319.2919.291,158,700
01 May 202418.0220.9017.3719.0119.01984,900
30 Apr 202416.8018.2916.6617.9417.94536,800
29 Apr 202416.3217.6116.2717.0517.05607,500
26 Apr 202416.0616.9315.9816.1716.17676,100
25 Apr 202415.6615.9715.0815.9415.94607,500
24 Apr 202415.6516.3315.6016.1116.11526,400
23 Apr 202415.1115.9015.1015.6515.65557,800
22 Apr 202415.9315.9514.9015.0815.08378,800
19 Apr 202415.2615.7614.9015.2315.23543,700
18 Apr 202415.6416.0515.2715.4515.45531,500
17 Apr 202416.8516.9915.6215.6515.65681,600
16 Apr 202416.2816.8815.9016.6316.63561,100
15 Apr 202416.4016.7516.1316.4816.48403,500
12 Apr 202416.3016.4815.7916.3716.37411,600
11 Apr 202415.9116.6315.5616.4916.49318,100
10 Apr 202415.5516.0615.5515.9315.93562,600
09 Apr 202416.9116.9115.6716.1916.19481,400
08 Apr 202417.0817.4316.6716.8816.88678,900
05 Apr 202416.4217.7716.0816.9616.96525,800
04 Apr 202418.6919.2116.3316.5216.521,100,000
03 Apr 202417.4218.6317.2918.5018.50495,300
02 Apr 202417.6117.8417.3617.6717.67392,200
01 Apr 202418.2818.3817.5518.0218.02376,000
28 Mar 202418.1818.2717.5618.2418.24479,100
27 Mar 202417.3818.1117.2617.9617.96414,800
26 Mar 202416.1917.5616.1017.1417.14683,200
25 Mar 202416.4216.4215.7116.0016.00345,500
22 Mar 202416.8217.0716.2416.2516.25524,900
21 Mar 202416.8517.0916.2216.8916.89765,500
20 Mar 202415.9316.8415.6316.7716.77501,000
19 Mar 202415.4716.5315.4716.1916.19706,100
18 Mar 202416.8216.8215.4315.5315.531,147,000
15 Mar 202416.8718.0316.8716.9216.924,674,100
14 Mar 202417.3817.4316.6817.0717.07555,700
13 Mar 202417.5918.3717.3717.4117.41492,500
12 Mar 202416.7318.0016.5417.7217.721,521,700
11 Mar 202416.8817.1216.7016.7516.75455,200
08 Mar 202417.7517.9016.7917.1617.16891,600
07 Mar 202417.7517.9917.4217.7417.74630,800
06 Mar 202417.2917.2916.8217.0017.00658,800
05 Mar 202416.8717.6316.7516.9716.97692,300
04 Mar 202416.9617.0716.5017.0017.00797,300
01 Mar 202416.3317.1716.1716.6916.69735,300
29 Feb 202416.9917.2216.0316.3316.33864,200
28 Feb 202416.9217.0916.1116.6516.65784,900
27 Feb 202417.2217.7016.8216.8516.85968,400
26 Feb 202417.2917.6716.8217.0417.04494,400
23 Feb 202418.3818.3817.2717.2817.28467,400
22 Feb 202417.5118.4417.1117.3717.37722,100
21 Feb 202417.6617.8817.4117.5017.50585,100
20 Feb 202417.1318.2517.0417.5717.571,074,500
16 Feb 202418.3118.4217.2017.3717.37806,700
15 Feb 202418.2218.6317.6618.3218.321,508,200
14 Feb 202419.1219.5617.9017.9417.94517,700
13 Feb 202418.4018.9517.6418.9118.91794,300
12 Feb 202419.2719.9518.8318.9518.95754,200
09 Feb 202420.0020.6919.3719.4719.47895,300
08 Feb 202420.0020.1219.3119.8119.81731,900
07 Feb 202419.8320.0119.2319.9719.97714,000
06 Feb 202418.7519.6518.7519.6319.63470,800
05 Feb 202418.3318.9317.7718.7618.76743,400
02 Feb 202418.6619.0318.2318.5518.55537,000
01 Feb 202417.9519.5017.8819.1819.18993,200
31 Jan 202417.1218.2716.7617.8317.83541,900
30 Jan 202417.5117.8017.0517.2317.23448,300
29 Jan 202416.4917.5716.1917.5417.54932,100
26 Jan 202416.0116.5915.7016.5216.521,734,700
25 Jan 202415.4315.9315.1515.7315.73888,300
24 Jan 202415.8516.0015.2415.3215.321,019,200
23 Jan 202415.6715.9315.1115.4615.461,363,300
22 Jan 202413.3815.7113.1015.5515.553,334,600
19 Jan 202412.3113.7511.9113.0413.048,020,600
18 Jan 202410.0710.149.619.699.691,005,000
17 Jan 20249.1210.109.0010.0410.04562,400
16 Jan 20249.8210.359.269.389.38622,700
12 Jan 20249.3610.259.3610.0010.001,204,000
11 Jan 202411.0211.149.079.259.253,341,000
10 Jan 202410.9711.2310.3311.1111.11885,100
09 Jan 202410.6511.3210.4811.0511.051,134,900
08 Jan 20249.9910.749.9910.6510.65630,600
05 Jan 20249.9210.169.5210.1110.11583,000
04 Jan 202410.3010.309.3910.1810.18842,400
03 Jan 202410.9011.0610.0110.0510.05636,500
02 Jan 202410.9311.3710.6811.0011.00527,700
29 Dec 202311.9211.9210.8010.9410.94836,000
28 Dec 202312.3412.4611.2011.5011.501,614,900
27 Dec 202310.5012.4010.2012.1012.102,113,000
26 Dec 20239.169.619.159.529.52380,800
22 Dec 20239.329.839.269.339.33438,800
21 Dec 20238.769.398.649.199.19447,600
20 Dec 20239.219.478.498.518.51335,600
19 Dec 20238.009.398.009.169.16564,500
18 Dec 20237.317.956.827.897.89851,700
15 Dec 20237.257.717.257.297.29716,500
14 Dec 20237.257.367.037.237.23823,100
13 Dec 20236.687.076.687.077.07552,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...