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 (%)
Aug 31, 2022 10.11 10.49 10.07 10.08 80,019 +0.10(+1.00%)
Aug 30, 2022 10.25 10.25 9.790 9.980 173,178 -0.09(-0.89%)
Aug 29, 2022 9.600 10.37 9.600 10.07 88,878 +0.26(+2.65%)
Aug 26, 2022 10.16 10.25 9.725 9.810 161,098 -0.39(-3.82%)
Aug 25, 2022 9.520 10.56 9.440 10.20 299,902 -0.82(-7.44%)
Aug 24, 2022 10.70 11.12 10.65 11.02 242,619 +0.22(+2.04%)
Aug 23, 2022 10.91 11.05 10.70 10.80 99,125 -0.05(-0.46%)
Aug 22, 2022 10.75 10.94 10.66 10.85 225,876 -0.11(-1.00%)
Aug 19, 2022 10.70 11.00 10.36 10.96 85,865 +0.21(+1.95%)
Aug 18, 2022 10.45 10.81 10.05 10.75 173,854 +0.06(+0.56%)
Aug 17, 2022 10.83 11.01 10.34 10.69 160,902 -0.28(-2.55%)
Aug 16, 2022 10.64 10.97 10.23 10.97 480,912 +0.21(+1.95%)
Aug 15, 2022 10.50 11.00 10.44 10.76 112,913 +0.23(+2.18%)
Aug 12, 2022 10.05 10.55 9.890 10.53 110,814 +0.58(+5.83%)
Aug 11, 2022 10.53 10.63 9.900 9.950 62,274 -0.48(-4.60%)
Aug 10, 2022 10.12 10.49 9.720 10.43 211,108 +0.60(+6.10%)
Aug 09, 2022 10.33 10.38 9.550 9.830 127,130 -0.56(-5.39%)
Aug 08, 2022 10.65 10.92 10.27 10.39 165,683 -0.28(-2.62%)
Aug 05, 2022 10.06 10.73 9.830 10.67 212,725 +0.52(+5.12%)
Aug 04, 2022 9.220 10.22 9.205 10.15 180,124 +0.95(+10.33%)
Aug 03, 2022 8.960 9.670 8.960 9.200 298,497 +0.42(+4.78%)
Aug 02, 2022 8.820 9.195 8.550 8.780 346,863 -0.10(-1.13%)
Aug 01, 2022 9.530 9.990 8.710 8.880 209,213 -0.79(-8.17%)
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%)
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.