Skip to main content
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
13.17
+0.11 (0.84%)
Jun 27, 2025, 4:00 PM - Market closed

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.1613.5312.9613.1713.170.84%1,262,939
Jun 26, 202513.2013.5012.1513.0613.06-8.86%3,415,963
Jun 25, 202514.7814.7814.1814.3314.33-2.85%474,811
Jun 24, 202514.3014.8514.0614.7514.754.02%512,744
Jun 23, 202514.2014.4013.7814.1814.18-0.84%521,677
Jun 20, 202514.6314.6614.0614.3014.30-1.17%692,088
Jun 18, 202514.4014.8114.3514.4714.47-0.14%436,842
Jun 17, 202514.4414.9414.3914.4914.49-1.29%698,486
Jun 16, 202515.3715.4314.6314.6814.68-3.99%537,191
Jun 13, 202515.0615.6815.0615.2915.29-0.84%979,905
Jun 12, 202515.6015.6815.1115.4215.42-2.10%1,014,303
Jun 11, 202515.6416.3015.3015.7515.751.94%1,128,490
Jun 10, 202515.5015.7415.0915.4515.451.25%1,249,349
Jun 9, 202515.5715.6914.8715.2615.260.13%974,798
Jun 6, 202515.1115.6014.9715.2415.242.83%1,196,795
Jun 5, 202514.4714.9014.1614.8214.822.28%699,678
Jun 4, 202514.9115.0014.4314.4914.49-2.36%1,221,821
Jun 3, 202514.7315.0514.3914.8414.841.02%1,113,021
Jun 2, 202514.3814.7113.9414.6914.692.87%1,032,954
May 30, 202514.5614.7013.8414.2814.28-1.99%898,715
May 29, 202514.1514.6013.8014.5714.574.15%1,248,658
May 28, 202514.3814.6513.9513.9913.99-2.34%798,717
May 27, 202514.4914.6813.8914.3314.330.81%955,409
May 23, 202514.0514.3113.6314.2114.211.36%1,014,539
May 22, 202514.5414.6013.9814.0214.02-3.91%1,195,884
May 21, 202514.7014.8414.1314.5914.59-1.88%1,027,922
May 20, 202514.8015.3414.6814.8714.870.54%973,261
May 19, 202514.4514.9214.0514.7914.790.07%729,428
May 16, 202514.4814.9914.2614.7814.782.28%1,281,745
May 15, 202514.5714.6414.0714.4514.45-0.69%1,126,431
May 14, 202514.9415.1113.9114.5514.55-2.28%957,372
May 13, 202514.8614.9914.3714.8914.890.47%881,895
May 12, 202515.3515.8214.6814.8214.821.65%1,404,872
May 9, 202514.9515.5514.5114.5814.58-0.82%788,333
May 8, 202514.5114.9913.8214.7014.701.24%1,669,074
May 7, 202514.4214.9514.2214.5214.520.97%1,130,617
May 6, 202516.3616.5314.0814.3814.38-13.06%1,399,501
May 5, 202516.7416.9116.3016.5416.54-2.19%727,432
May 2, 202516.6417.3016.0516.9116.911.38%1,428,721
May 1, 202516.3916.8916.1716.6816.681.71%1,092,159
Apr 30, 202515.5516.5414.9116.4016.406.08%1,222,050
Apr 29, 202515.6715.7415.2915.4615.46-1.40%727,632
Apr 28, 202514.9115.7014.9115.6815.685.66%1,073,276
Apr 25, 202514.8515.5014.6314.8414.84-3.64%1,124,025
Apr 24, 202514.8115.5114.6215.4015.403.84%785,914
Apr 23, 202513.9414.9413.9414.8314.839.61%1,097,840
Apr 22, 202513.4714.1013.3913.5313.531.73%920,519
Apr 21, 202513.3613.8613.1413.3013.30-1.12%1,095,850
Apr 17, 202512.9813.5812.6113.4513.453.22%990,800
Apr 16, 202512.8313.2712.5013.0313.030.08%1,603,431