Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewise Therapeutics Inc (NQ: EWTX )

17.27 -0.91 (-5.01%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.250 9.250 8.750 8.950 192,157 -0.11(-1.21%)
Nov 29, 2022 9.290 9.580 9.050 9.060 84,836 -0.30(-3.21%)
Nov 28, 2022 9.820 10.02 9.290 9.360 144,550 -0.46(-4.68%)
Nov 25, 2022 10.01 10.31 9.740 9.820 50,970 -0.14(-1.41%)
Nov 23, 2022 9.620 10.19 9.540 9.960 134,378 +0.24(+2.47%)
Nov 22, 2022 10.01 10.29 9.630 9.720 207,345 -0.27(-2.70%)
Nov 21, 2022 9.950 10.23 9.695 9.990 161,474 -0.01(-0.10%)
Nov 18, 2022 10.09 10.39 9.760 10.00 137,544 +0.14(+1.42%)
Nov 17, 2022 9.920 10.04 9.475 9.860 132,107 -0.12(-1.20%)
Nov 16, 2022 10.49 10.75 9.920 9.980 150,521 -0.52(-4.95%)
Nov 15, 2022 10.66 10.66 10.04 10.50 270,020 +0.13(+1.25%)
Nov 14, 2022 10.56 10.67 10.04 10.37 143,265 -0.35(-3.26%)
Nov 11, 2022 10.40 11.04 10.40 10.72 216,749 +0.23(+2.19%)
Nov 10, 2022 9.890 10.87 9.670 10.49 218,934 +1.09(+11.60%)
Nov 09, 2022 9.640 9.655 9.200 9.400 141,586 -0.20(-2.08%)
Nov 08, 2022 9.670 9.810 9.480 9.600 130,816 +0.01(+0.10%)
Nov 07, 2022 9.560 9.840 9.240 9.590 183,646 +0.02(+0.21%)
Nov 04, 2022 10.27 10.27 9.270 9.570 164,661 -0.47(-4.68%)
Nov 03, 2022 9.270 10.13 9.190 10.04 104,018 +0.64(+6.81%)
Nov 02, 2022 9.490 9.720 9.280 9.400 137,747 -0.04(-0.42%)
Nov 01, 2022 9.550 9.650 9.240 9.440 132,155 -0.07(-0.74%)
Oct 31, 2022 9.450 9.710 9.270 9.510 299,547 +0.07(+0.74%)
Oct 28, 2022 9.420 9.705 9.200 9.440 217,718 +0.10(+1.07%)
Oct 27, 2022 10.03 10.03 9.300 9.340 147,693 -0.57(-5.75%)
Oct 26, 2022 10.38 10.73 9.810 9.910 192,181 -0.44(-4.25%)
Oct 25, 2022 9.840 10.71 9.705 10.35 202,974 +0.62(+6.37%)
Oct 24, 2022 10.31 10.31 9.430 9.730 178,256 -0.59(-5.72%)
Oct 21, 2022 9.570 10.49 9.535 10.32 146,570 +0.82(+8.63%)
Oct 20, 2022 9.090 9.530 9.070 9.500 251,094 +0.43(+4.74%)
Oct 19, 2022 9.720 10.04 8.910 9.070 305,541 -0.88(-8.84%)
Oct 18, 2022 10.02 10.35 9.850 9.950 187,621 +0.06(+0.61%)
Oct 17, 2022 10.44 10.53 9.180 9.890 486,698 -0.53(-5.09%)
Oct 14, 2022 10.70 10.70 9.900 10.42 242,728 -0.27(-2.53%)
Oct 13, 2022 10.27 10.77 9.550 10.69 181,145 -0.01(-0.09%)
Oct 12, 2022 10.28 10.87 10.05 10.70 264,651 +0.60(+5.94%)
Oct 11, 2022 10.09 10.38 9.705 10.10 215,659 -0.03(-0.30%)
Oct 10, 2022 9.990 10.43 9.610 10.13 151,686 +0.17(+1.71%)
Oct 07, 2022 10.91 10.91 9.880 9.960 196,622 -1.12(-10.11%)
Oct 06, 2022 10.56 11.16 10.17 11.08 222,011 +0.42(+3.94%)
Oct 05, 2022 9.940 10.72 9.750 10.66 159,974 +0.55(+5.44%)
Oct 04, 2022 9.860 10.27 9.820 10.11 241,312 +0.39(+4.01%)
Oct 03, 2022 9.930 10.19 9.460 9.720 247,987 -0.12(-1.22%)
Sep 30, 2022 9.640 10.53 9.520 9.840 263,090 +0.24(+2.50%)
Sep 29, 2022 10.44 10.54 9.530 9.600 293,508 -1.10(-10.28%)
Sep 28, 2022 9.600 11.00 9.600 10.70 380,306 +1.21(+12.75%)
Sep 27, 2022 9.500 9.890 9.170 9.490 418,886 +0.13(+1.39%)
Sep 26, 2022 9.040 9.580 9.040 9.360 255,882 +0.23(+2.52%)
Sep 23, 2022 9.190 9.190 8.920 9.130 162,783 -0.07(-0.76%)
Sep 22, 2022 9.050 9.280 8.720 9.200 318,071 +0.16(+1.77%)
Sep 21, 2022 9.040 9.400 8.815 9.040 205,982 +0.11(+1.23%)
Sep 20, 2022 8.780 9.140 8.300 8.930 303,371 +0.01(+0.11%)
Sep 19, 2022 9.810 10.05 8.750 8.920 657,832 -0.66(-6.89%)
Sep 16, 2022 9.010 9.780 8.760 9.580 1,398,519 +0.45(+4.93%)
Sep 15, 2022 10.39 10.39 8.970 9.130 671,940 -1.34(-12.80%)
Sep 14, 2022 10.97 10.97 10.11 10.47 2,480,356 +0.15(+1.45%)
Sep 13, 2022 12.97 13.11 10.19 10.32 566,137 -3.26(-24.01%)
Sep 12, 2022 13.50 14.33 13.30 13.58 1,488,449 +1.16(+9.34%)
Sep 09, 2022 12.14 12.68 11.99 12.42 157,496 +0.36(+2.99%)
Sep 08, 2022 11.26 12.15 11.24 12.06 163,165 +0.70(+6.16%)
Sep 07, 2022 10.49 11.50 10.40 11.36 142,636 +0.87(+8.29%)
Sep 06, 2022 10.88 11.25 10.42 10.49 180,529 -0.28(-2.60%)
Sep 02, 2022 10.52 10.91 10.44 10.77 120,073 +0.25(+2.38%)
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.