Skip to main content
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
23.59
-0.12 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
23.40
-0.19 (-0.81%)
After-hours: Dec 5, 2025, 5:20 PM EST

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7224.2723.4823.5923.59-0.51%756,029
Dec 4, 202523.4424.0423.1423.7123.711.67%940,228
Dec 3, 202523.0523.4822.5123.3223.321.48%1,330,779
Dec 2, 202525.2725.6622.9522.9822.98-9.06%1,371,541
Dec 1, 202526.0426.2425.0325.2725.27-2.96%964,127
Nov 28, 202525.6226.3025.2926.0426.042.04%479,298
Nov 26, 202524.2425.9323.8625.5225.526.07%1,306,869
Nov 25, 202523.4824.1523.2824.0624.062.47%1,742,841
Nov 24, 202522.6723.8622.6723.4823.483.57%1,012,381
Nov 21, 202522.2023.2221.7222.6722.671.89%1,283,036
Nov 20, 202522.8023.3622.1622.2522.25-0.40%861,257
Nov 19, 202522.1622.7421.9322.3422.340.81%1,182,209
Nov 18, 202522.2622.7321.6022.1622.16-0.45%1,041,511
Nov 17, 202522.4622.8922.0722.2622.26-2.15%1,662,169
Nov 14, 202520.5224.0019.9622.7522.7511.41%2,512,837
Nov 13, 202521.1021.1619.8720.4220.42-3.54%1,089,003
Nov 12, 202521.4321.5720.3421.1721.17-1.44%1,933,802
Nov 11, 202518.2821.5718.1021.4821.4817.51%3,047,042
Nov 10, 202517.1418.7016.9818.2818.286.53%1,060,310
Nov 7, 202517.0517.6516.7017.1617.160.41%745,820
Nov 6, 202517.5918.2617.0717.0917.09-1.61%892,283
Nov 5, 202517.3517.5216.8217.3717.370.26%800,025
Nov 4, 202517.5918.0316.9917.3317.33-3.59%959,019
Nov 3, 202518.2818.6117.6417.9717.97-1.70%1,113,824
Oct 31, 202518.6018.7217.8518.2818.28-2.09%1,224,419
Oct 30, 202516.3518.8016.3318.6718.6714.33%2,324,404
Oct 29, 202516.4516.7415.9416.3316.33-0.55%861,013
Oct 28, 202516.0316.6215.6616.4216.422.43%632,219
Oct 27, 202515.2316.3815.2316.0316.035.60%935,938
Oct 24, 202515.1815.3215.0215.1815.180.53%433,601
Oct 23, 202514.9415.4514.8515.1015.101.41%441,568
Oct 22, 202515.4715.6414.6814.8914.89-4.00%516,715
Oct 21, 202515.3915.5614.9815.5115.510.78%467,079
Oct 20, 202515.3316.0815.0715.3915.392.19%1,069,163
Oct 17, 202515.1515.4014.8815.0615.06-1.70%679,103
Oct 16, 202515.4316.6015.0015.3215.32-1.92%726,136
Oct 15, 202514.7515.8114.7515.6215.626.26%629,622
Oct 14, 202514.5714.9814.2514.7014.70-0.07%455,272
Oct 13, 202515.0615.2414.6814.7114.71-2.65%440,314
Oct 10, 202516.0616.0614.6715.1115.11-5.86%771,693
Oct 9, 202515.3816.5115.3116.0516.054.56%1,360,761
Oct 8, 202515.2816.0315.2115.3515.351.39%1,162,911
Oct 7, 202515.3415.5014.9415.1415.14-1.37%426,576
Oct 6, 202515.7316.0015.0515.3515.35-1.92%975,676
Oct 3, 202515.3615.8415.1415.6515.654.33%1,328,788
Oct 2, 202515.4215.6214.8515.0015.00-2.85%628,966
Oct 1, 202516.1516.4315.3915.4415.44-4.81%674,523
Sep 30, 202515.5216.3715.4816.2216.222.98%1,130,368
Sep 29, 202516.0916.2515.6215.7515.75-1.87%682,107
Sep 26, 202514.7116.5314.6716.0516.057.83%1,265,435