Edgewise Therapeutics, Inc. - Common Stock (EWTX)

Last Price37.68

Change-0.43 (-1.13%)

NASDAQ · Last Trade: Nov 4th, 2:07 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Edgewise Therapeutics, Inc. - Common Stock (EWTX)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	38.73	40.41	36.70	37.68	1,878,531	37.68
11/02/2026	38.93	39.75	37.46	38.11	1,083,619	38.11
10/30/2026	38.72	39.44	38.02	38.90	967,633	38.90
10/29/2026	40.59	41.63	38.63	38.91	1,209,618	38.91
10/28/2026	39.53	40.56	38.66	40.49	1,633,343	40.49
10/27/2026	39.51	40.33	39.03	39.53	942,037	39.53
10/26/2026	39.49	40.44	38.70	39.17	1,587,140	39.17
10/23/2026	39.91	39.91	38.91	39.31	911,113	39.31
10/22/2026	39.11	40.69	38.36	39.99	1,337,723	39.99
10/21/2026	39.95	40.78	39.45	39.65	1,828,371	39.65
10/20/2026	38.03	40.32	37.88	39.75	2,171,189	39.75
10/19/2026	37.41	38.25	36.53	37.92	1,421,578	37.92
10/16/2026	38.28	38.28	36.70	37.19	1,305,483	37.19
10/15/2026	37.62	38.53	37.24	38.20	1,837,467	38.20
10/14/2026	35.93	37.94	35.63	37.02	1,446,129	37.02
10/13/2026	38.17	38.35	36.08	36.28	810,146	36.28
10/12/2026	39.12	39.36	38.32	38.45	1,536,718	38.45
10/09/2026	39.30	40.41	38.93	39.06	1,062,684	39.06
10/08/2026	38.14	39.41	37.24	39.23	1,363,682	39.23
10/07/2026	39.66	41.05	39.40	39.57	1,446,105	39.57
10/06/2026	40.66	41.03	39.34	40.02	1,624,859	40.02
10/05/2026	41.55	41.79	39.98	40.30	1,633,797	40.30
10/02/2026	41.01	41.94	40.42	41.40	1,482,415	41.40
10/01/2026	40.39	41.46	39.86	40.48	1,286,680	40.48
9/30/2026	39.49	42.12	38.89	40.60	1,678,338	40.60
9/29/2026	39.53	39.58	38.51	39.19	1,920,010	39.19
9/28/2026	39.12	40.10	39.12	39.79	2,983,863	39.79
9/25/2026	41.59	41.99	38.57	39.34	2,487,517	39.34
9/24/2026	40.28	41.94	39.73	41.16	1,378,743	41.16
9/23/2026	44.41	44.41	39.82	41.05	2,607,140	41.05
9/22/2026	44.99	45.99	44.39	44.51	2,091,152	44.51
9/21/2026	45.70	45.98	44.09	44.64	1,178,387	44.64
9/18/2026	46.79	46.93	45.32	45.32	1,991,954	45.32
9/17/2026	46.51	48.51	45.51	46.94	2,407,771	46.94
9/16/2026	43.37	45.59	43.37	45.44	1,683,788	45.44
9/15/2026	44.69	45.02	42.61	43.63	2,969,594	43.63
9/14/2026	43.98	45.70	43.95	44.62	1,202,050	44.62
9/11/2026	43.54	44.80	42.90	44.40	1,501,972	44.40
9/10/2026	42.82	43.50	42.35	42.90	788,588	42.90
9/09/2026	43.03	44.30	42.97	43.39	707,899	43.39
9/08/2026	42.85	44.92	42.21	43.82	1,286,439	43.82
9/04/2026	41.73	43.38	41.60	43.07	828,455	43.07
9/03/2026	42.32	42.99	41.40	41.95	976,764	41.95
9/02/2026	42.61	43.94	40.76	41.98	1,003,518	41.98
9/01/2026	41.59	42.64	40.82	42.25	1,040,507	42.25
8/31/2026	42.24	42.46	40.64	41.77	1,085,756	41.77
8/28/2026	43.84	44.19	42.72	42.76	739,780	42.76
8/27/2026	44.16	44.75	43.63	44.19	995,601	44.19
8/26/2026	44.21	45.05	42.91	44.38	814,072	44.38
8/25/2026	45.22	46.32	44.02	44.21	1,149,210	44.21
8/24/2026	43.67	45.44	42.59	44.72	1,042,040	44.72
8/21/2026	43.54	44.67	43.00	44.18	1,249,639	44.18
8/20/2026	45.91	45.91	43.08	43.29	1,338,646	43.29
8/19/2026	45.55	46.59	44.66	46.44	2,234,390	46.44
8/18/2026	43.17	45.29	42.62	44.11	1,518,717	44.11
8/17/2026	43.78	44.39	42.59	44.04	797,864	44.04
8/14/2026	42.75	44.24	41.98	44.17	779,923	44.17
8/13/2026	44.14	44.14	42.94	43.18	854,211	43.18
8/12/2026	44.49	44.75	43.22	43.56	995,784	43.56
8/11/2026	44.74	45.75	43.73	44.31	1,088,173	44.31
8/10/2026	43.71	44.88	42.49	44.58	2,018,083	44.58
8/07/2026	44.00	44.20	42.46	43.52	1,478,271	43.52
8/06/2026	44.13	45.52	43.56	44.42	1,451,091	44.42
8/05/2026	44.85	45.93	44.37	44.99	1,734,435	44.99
8/04/2026	41.00	45.44	41.00	44.70	4,182,479	44.70