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

Edgewise Therapeutics Inc (NQ: EWTX )

17.11 -0.20 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2022 10.10 10.80 9.900 10.52 161,316 +0.44(+4.37%)
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%)
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.