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

Edgewise Therapeutics Inc (NQ: EWTX )

17.31 -0.87 (-4.79%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 10.22 10.27 9.620 9.670 523,040 -0.61(-5.93%)
Jul 28, 2022 10.35 10.42 10.01 10.28 73,017 -0.09(-0.87%)
Jul 27, 2022 10.09 10.39 9.980 10.37 63,918 +0.28(+2.78%)
Jul 26, 2022 9.920 10.45 9.760 10.09 107,889 +0.12(+1.20%)
Jul 25, 2022 9.830 10.10 9.600 9.970 77,198 +0.15(+1.53%)
Jul 22, 2022 10.21 10.36 9.690 9.820 170,349 -0.44(-4.29%)
Jul 21, 2022 9.860 10.54 9.860 10.26 213,184 +0.38(+3.85%)
Jul 20, 2022 10.08 10.57 9.650 9.880 144,950 -0.23(-2.27%)
Jul 19, 2022 10.27 10.48 10.06 10.11 93,712 +0.05(+0.50%)
Jul 18, 2022 10.37 10.45 10.04 10.06 452,369 -0.10(-0.98%)
Jul 15, 2022 10.28 10.50 9.980 10.16 184,499 -0.17(-1.65%)
Jul 14, 2022 10.35 10.47 9.910 10.33 558,980 +0.01(+0.10%)
Jul 13, 2022 9.710 10.41 9.590 10.32 360,981 +0.31(+3.10%)
Jul 12, 2022 9.940 10.04 9.210 10.01 114,319 +0.07(+0.70%)
Jul 11, 2022 10.24 10.39 9.490 9.940 253,323 -0.28(-2.74%)
Jul 08, 2022 9.650 10.37 9.550 10.22 765,110 +0.51(+5.25%)
Jul 07, 2022 8.250 9.730 8.110 9.710 302,862 +1.54(+18.85%)
Jul 06, 2022 8.510 8.720 8.130 8.170 189,624 -0.38(-4.44%)
Jul 05, 2022 7.950 8.590 7.810 8.550 120,585 +0.47(+5.82%)
Jul 01, 2022 7.970 8.170 7.805 8.080 104,379 +0.12(+1.51%)
Jun 30, 2022 7.630 8.090 7.520 7.960 135,892 +0.23(+2.98%)
Jun 29, 2022 7.690 7.750 7.410 7.730 97,206 -0.04(-0.51%)
Jun 28, 2022 8.280 8.390 7.670 7.770 176,846 -0.49(-5.93%)
Jun 27, 2022 8.600 8.630 7.970 8.260 201,421 -0.27(-3.17%)
Jun 24, 2022 8.310 8.560 7.810 8.530 1,566,802 +0.26(+3.14%)
Jun 23, 2022 7.660 8.340 7.660 8.270 169,369 +0.61(+7.96%)
Jun 22, 2022 7.330 7.890 7.280 7.660 222,646 +0.26(+3.51%)
Jun 21, 2022 6.720 7.500 6.720 7.400 477,279 +0.77(+11.61%)
Jun 17, 2022 6.250 6.920 6.170 6.630 325,286 +0.38(+6.08%)
Jun 16, 2022 6.000 6.290 5.780 6.250 255,595 +0.07(+1.13%)
Jun 15, 2022 6.040 6.220 5.880 6.180 313,114 +0.20(+3.34%)
Jun 14, 2022 6.040 6.100 5.880 5.980 72,337 -0.02(-0.33%)
Jun 13, 2022 5.990 6.030 5.600 6.000 169,243 +0.04(+0.67%)
Jun 10, 2022 6.430 6.430 5.930 5.960 113,310 -0.49(-7.60%)
Jun 09, 2022 6.590 6.660 6.380 6.450 112,500 -0.21(-3.15%)
Jun 08, 2022 6.640 6.740 6.430 6.660 158,549 -0.03(-0.45%)
Jun 07, 2022 6.010 6.910 6.010 6.690 225,710 +0.64(+10.58%)
Jun 06, 2022 6.180 6.240 5.920 6.050 208,993 -0.06(-0.98%)
Jun 03, 2022 5.720 6.130 5.720 6.110 221,309 +0.38(+6.63%)
Jun 02, 2022 5.740 5.770 5.430 5.730 144,162 -0.06(-1.04%)
Jun 01, 2022 6.250 6.250 5.700 5.790 105,004 -0.46(-7.36%)
May 31, 2022 6.040 6.480 6.040 6.250 196,192 +0.18(+2.97%)
May 27, 2022 5.580 6.160 5.560 6.070 235,931 +0.31(+5.38%)
May 26, 2022 5.700 5.980 5.600 5.760 249,938 +0.09(+1.59%)
May 25, 2022 6.270 6.290 5.405 5.670 248,852 -0.68(-10.71%)
May 24, 2022 7.130 7.130 6.200 6.350 196,055 -0.92(-12.65%)
May 23, 2022 7.450 7.925 7.230 7.270 575,231 -0.01(-0.14%)
May 20, 2022 7.130 7.370 6.900 7.280 777,790 +0.29(+4.15%)
May 19, 2022 7.150 7.550 6.920 6.990 243,373 -0.27(-3.72%)
May 18, 2022 7.210 7.400 6.970 7.260 576,627 -0.12(-1.63%)
May 17, 2022 7.480 7.740 7.320 7.380 143,028 +0.09(+1.23%)
May 16, 2022 7.730 8.120 7.110 7.290 472,443 -0.54(-6.90%)
May 13, 2022 7.840 8.005 7.610 7.830 345,429 +0.36(+4.82%)
May 12, 2022 6.940 7.570 6.930 7.470 146,944 +0.40(+5.66%)
May 11, 2022 7.480 7.575 6.950 7.070 224,990 -0.28(-3.81%)
May 10, 2022 7.790 7.830 7.310 7.350 143,793 -0.10(-1.34%)
May 09, 2022 7.410 7.640 7.090 7.450 148,635 -0.17(-2.23%)
May 06, 2022 7.880 8.080 7.370 7.620 139,981 -0.41(-5.11%)
May 05, 2022 8.400 8.645 7.900 8.030 134,437 -0.62(-7.17%)
May 04, 2022 8.300 8.700 8.000 8.650 157,901 +0.36(+4.34%)
May 03, 2022 8.340 8.690 8.130 8.290 108,374 -0.04(-0.48%)
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.