Canada markets closed

Edgewise Therapeutics, Inc. (EWTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.34+0.82 (+4.20%)
At close: 04:00PM EDT
20.34 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.3020.4418.9820.3420.34587,400
May 03, 202419.7420.1219.4419.5219.52545,100
May 02, 202419.1319.5518.5319.2919.291,158,700
May 01, 202418.0220.9017.3719.0119.01984,900
Apr 30, 202416.8018.2916.6617.9417.94536,800
Apr 29, 202416.3217.6116.2717.0517.05607,500
Apr 26, 202416.0616.9315.9816.1716.17676,100
Apr 25, 202415.6615.9715.0815.9415.94607,500
Apr 24, 202415.6516.3315.6016.1116.11526,400
Apr 23, 202415.1115.9015.1015.6515.65557,800
Apr 22, 202415.9315.9514.9015.0815.08378,800
Apr 19, 202415.2615.7614.9015.2315.23543,700
Apr 18, 202415.6416.0515.2715.4515.45531,500
Apr 17, 202416.8516.9915.6215.6515.65681,600
Apr 16, 202416.2816.8815.9016.6316.63561,100
Apr 15, 202416.4016.7516.1316.4816.48403,500
Apr 12, 202416.3016.4815.7916.3716.37411,600
Apr 11, 202415.9116.6315.5616.4916.49318,100
Apr 10, 202415.5516.0615.5515.9315.93562,600
Apr 09, 202416.9116.9115.6716.1916.19481,400
Apr 08, 202417.0817.4316.6716.8816.88678,900
Apr 05, 202416.4217.7716.0816.9616.96525,800
Apr 04, 202418.6919.2116.3316.5216.521,100,000
Apr 03, 202417.4218.6317.2918.5018.50495,300
Apr 02, 202417.6117.8417.3617.6717.67392,200
Apr 01, 202418.2818.3817.5518.0218.02376,000
Mar 28, 202418.1818.2717.5618.2418.24479,100
Mar 27, 202417.3818.1117.2617.9617.96414,800
Mar 26, 202416.1917.5616.1017.1417.14683,200
Mar 25, 202416.4216.4215.7116.0016.00345,500
Mar 22, 202416.8217.0716.2416.2516.25524,900
Mar 21, 202416.8517.0916.2216.8916.89765,500
Mar 20, 202415.9316.8415.6316.7716.77501,000
Mar 19, 202415.4716.5315.4716.1916.19706,100
Mar 18, 202416.8216.8215.4315.5315.531,147,000
Mar 15, 202416.8718.0316.8716.9216.924,674,100
Mar 14, 202417.3817.4316.6817.0717.07555,700
Mar 13, 202417.5918.3717.3717.4117.41492,500
Mar 12, 202416.7318.0016.5417.7217.721,521,700
Mar 11, 202416.8817.1216.7016.7516.75455,200
Mar 08, 202417.7517.9016.7917.1617.16891,600
Mar 07, 202417.7517.9917.4217.7417.74630,800
Mar 06, 202417.2917.2916.8217.0017.00658,800
Mar 05, 202416.8717.6316.7516.9716.97692,300
Mar 04, 202416.9617.0716.5017.0017.00797,300
Mar 01, 202416.3317.1716.1716.6916.69735,300
Feb 29, 202416.9917.2216.0316.3316.33864,200
Feb 28, 202416.9217.0916.1116.6516.65784,900
Feb 27, 202417.2217.7016.8216.8516.85968,400
Feb 26, 202417.2917.6716.8217.0417.04494,400
Feb 23, 202418.3818.3817.2717.2817.28467,400
Feb 22, 202417.5118.4417.1117.3717.37722,100
Feb 21, 202417.6617.8817.4117.5017.50585,100
Feb 20, 202417.1318.2517.0417.5717.571,074,500
Feb 16, 202418.3118.4217.2017.3717.37806,700
Feb 15, 202418.2218.6317.6618.3218.321,508,200
Feb 14, 202419.1219.5617.9017.9417.94517,700
Feb 13, 202418.4018.9517.6418.9118.91794,300
Feb 12, 202419.2719.9518.8318.9518.95754,200
Feb 09, 202420.0020.6919.3719.4719.47895,300
Feb 08, 202420.0020.1219.3119.8119.81731,900
Feb 07, 202419.8320.0119.2319.9719.97714,000
Feb 06, 202418.7519.6518.7519.6319.63470,800
Feb 05, 202418.3318.9317.7718.7618.76743,400
Feb 02, 202418.6619.0318.2318.5518.55537,000
Feb 01, 202417.9519.5017.8819.1819.18993,200
Jan 31, 202417.1218.2716.7617.8317.83541,900
Jan 30, 202417.5117.8017.0517.2317.23448,300
Jan 29, 202416.4917.5716.1917.5417.54932,100
Jan 26, 202416.0116.5915.7016.5216.521,734,700
Jan 25, 202415.4315.9315.1515.7315.73888,300
Jan 24, 202415.8516.0015.2415.3215.321,019,200
Jan 23, 202415.6715.9315.1115.4615.461,363,300
Jan 22, 202413.3815.7113.1015.5515.553,334,600
Jan 19, 202412.3113.7511.9113.0413.048,020,600
Jan 18, 202410.0710.149.619.699.691,005,000
Jan 17, 20249.1210.109.0010.0410.04562,400
Jan 16, 20249.8210.359.269.389.38622,700
Jan 12, 20249.3610.259.3610.0010.001,204,000
Jan 11, 202411.0211.149.079.259.253,341,000
Jan 10, 202410.9711.2310.3311.1111.11885,100
Jan 09, 202410.6511.3210.4811.0511.051,134,900
Jan 08, 20249.9910.749.9910.6510.65630,600
Jan 05, 20249.9210.169.5210.1110.11583,000
Jan 04, 202410.3010.309.3910.1810.18842,400
Jan 03, 202410.9011.0610.0110.0510.05636,500
Jan 02, 202410.9311.3710.6811.0011.00527,700
Dec 29, 202311.9211.9210.8010.9410.94836,000
Dec 28, 202312.3412.4611.2011.5011.501,614,900
Dec 27, 202310.5012.4010.2012.1012.102,113,000
Dec 26, 20239.169.619.159.529.52380,800
Dec 22, 20239.329.839.269.339.33438,800
Dec 21, 20238.769.398.649.199.19447,600
Dec 20, 20239.219.478.498.518.51335,600
Dec 19, 20238.009.398.009.169.16564,500
Dec 18, 20237.317.956.827.897.89851,700
Dec 15, 20237.257.717.257.297.29716,500
Dec 14, 20237.257.367.037.237.23823,100
Dec 13, 20236.687.076.687.077.07552,100
Dec 12, 20236.716.766.556.736.73182,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...