Edgewise Therapeutics Inc (NQ: EWTX )

18.24 +0.28 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.18 18.27 17.56 18.24 479,083 +0.28(+1.56%)
Mar 27, 2024 17.38 18.11 17.26 17.96 414,935 +0.82(+4.78%)
Mar 26, 2024 16.19 17.56 16.11 17.14 683,164 +1.14(+7.13%)
Mar 25, 2024 16.42 16.42 15.71 16.00 345,515 -0.25(-1.54%)
Mar 22, 2024 16.82 17.07 16.24 16.25 524,929 -0.64(-3.79%)
Mar 21, 2024 16.85 17.09 16.22 16.89 765,725 +0.12(+0.72%)
Mar 20, 2024 15.93 16.84 15.63 16.77 500,956 +0.58(+3.58%)
Mar 19, 2024 15.47 16.53 15.47 16.19 706,129 +0.66(+4.25%)
Mar 18, 2024 16.82 16.82 15.43 15.53 1,147,003 -1.39(-8.22%)
Mar 15, 2024 16.87 18.03 16.87 16.92 4,674,099 -0.15(-0.88%)
Mar 14, 2024 17.38 17.43 16.68 17.07 555,721 -0.34(-1.95%)
Mar 13, 2024 17.59 18.37 17.37 17.41 492,526 -0.31(-1.75%)
Mar 12, 2024 16.73 18.00 16.54 17.72 1,521,690 +0.97(+5.79%)
Mar 11, 2024 16.88 17.12 16.70 16.75 455,244 -0.41(-2.39%)
Mar 08, 2024 17.75 17.90 16.79 17.16 891,640 -0.58(-3.27%)
Mar 07, 2024 17.75 17.99 17.41 17.74 630,813 +0.74(+4.35%)
Mar 06, 2024 17.29 17.29 16.82 17.00 658,817 +0.03(+0.18%)
Mar 05, 2024 16.87 17.63 16.75 16.97 692,347 -0.03(-0.18%)
Mar 04, 2024 16.96 17.07 16.50 17.00 797,376 +0.31(+1.86%)
Mar 01, 2024 16.33 17.17 16.17 16.69 735,850 +0.36(+2.20%)
Feb 29, 2024 16.99 17.22 16.03 16.33 864,212 -0.32(-1.92%)
Feb 28, 2024 16.92 17.09 16.11 16.65 784,862 -0.20(-1.19%)
Feb 27, 2024 17.22 17.70 16.82 16.85 968,448 -0.19(-1.12%)
Feb 26, 2024 17.29 17.67 16.82 17.04 494,435 -0.24(-1.39%)
Feb 23, 2024 18.38 18.38 17.27 17.28 467,449 -0.09(-0.52%)
Feb 22, 2024 17.51 18.44 17.11 17.37 722,122 -0.13(-0.74%)
Feb 21, 2024 17.66 17.88 17.41 17.50 584,807 -0.07(-0.40%)
Feb 20, 2024 17.13 18.25 17.04 17.57 1,074,494 +0.20(+1.15%)
Feb 16, 2024 18.31 18.42 17.20 17.37 806,666 -0.95(-5.19%)
Feb 15, 2024 18.22 18.63 17.66 18.32 1,508,235 +0.38(+2.12%)
Feb 14, 2024 19.12 19.56 17.90 17.94 517,452 -0.97(-5.13%)
Feb 13, 2024 18.40 18.95 17.64 18.91 794,295 -0.04(-0.21%)
Feb 12, 2024 19.27 19.95 18.83 18.95 754,235 -0.52(-2.67%)
Feb 09, 2024 20.00 20.69 19.37 19.47 895,300 -0.34(-1.72%)
Feb 08, 2024 20.00 20.12 19.31 19.81 730,420 -0.16(-0.80%)
Feb 07, 2024 19.83 20.01 19.23 19.97 713,971 +0.34(+1.73%)
Feb 06, 2024 18.75 19.64 18.75 19.63 470,849 +0.87(+4.64%)
Feb 05, 2024 18.33 18.93 17.77 18.76 743,405 +0.21(+1.13%)
Feb 02, 2024 18.66 19.03 18.23 18.55 536,962 -0.63(-3.28%)
Feb 01, 2024 17.95 19.50 17.88 19.18 991,271 +1.35(+7.57%)
Jan 31, 2024 17.12 18.27 16.76 17.83 541,890 +0.60(+3.48%)
Jan 30, 2024 17.51 17.80 17.05 17.23 448,334 -0.31(-1.77%)
Jan 29, 2024 16.49 17.57 16.19 17.54 931,878 +1.02(+6.17%)
Jan 26, 2024 16.01 16.59 15.70 16.52 1,734,732 +0.79(+5.02%)
Jan 25, 2024 15.43 15.93 15.15 15.73 888,302 +0.41(+2.68%)
Jan 24, 2024 15.85 16.00 15.24 15.32 1,019,177 -0.14(-0.91%)
Jan 23, 2024 15.67 15.93 15.11 15.46 1,366,363 -0.09(-0.58%)
Jan 22, 2024 13.38 15.71 13.10 15.55 3,333,825 +2.51(+19.25%)
Jan 19, 2024 12.31 13.75 11.91 13.04 8,032,421 +3.35(+34.57%)
Jan 18, 2024 10.07 10.14 9.610 9.690 1,004,990 -0.35(-3.49%)
Jan 17, 2024 9.120 10.10 9.000 10.04 562,397 +0.66(+7.04%)
Jan 16, 2024 9.820 10.35 9.260 9.380 622,673 -0.62(-6.20%)
Jan 12, 2024 9.360 10.25 9.360 10.00 1,204,042 +0.75(+8.11%)
Jan 11, 2024 11.02 11.14 9.075 9.250 3,340,713 -1.86(-16.74%)
Jan 10, 2024 10.97 11.23 10.33 11.11 885,112 +0.06(+0.54%)
Jan 09, 2024 10.65 11.32 10.48 11.05 1,134,894 +0.40(+3.76%)
Jan 08, 2024 9.990 10.74 9.990 10.65 630,610 +0.54(+5.34%)
Jan 05, 2024 9.920 10.16 9.520 10.11 583,004 -0.07(-0.69%)
Jan 04, 2024 10.30 10.30 9.390 10.18 842,387 +0.13(+1.29%)
Jan 03, 2024 10.90 11.06 10.01 10.05 636,490 -0.95(-8.64%)
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.