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

Edgewise Therapeutics Inc (NQ: EWTX )

18.33 -1.67 (-8.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 17.12 18.27 16.76 17.83 541,890 +0.60(+3.48%)
Jan 30, 2024 17.51 17.80 17.05 17.23 448,334 -0.31(-1.77%)
Jan 29, 2024 16.49 17.57 16.19 17.54 931,878 +1.02(+6.17%)
Jan 26, 2024 16.01 16.59 15.70 16.52 1,734,732 +0.79(+5.02%)
Jan 25, 2024 15.43 15.93 15.15 15.73 888,302 +0.41(+2.68%)
Jan 24, 2024 15.85 16.00 15.24 15.32 1,019,177 -0.14(-0.91%)
Jan 23, 2024 15.67 15.93 15.11 15.46 1,366,363 -0.09(-0.58%)
Jan 22, 2024 13.38 15.71 13.10 15.55 3,333,825 +2.51(+19.25%)
Jan 19, 2024 12.31 13.75 11.91 13.04 8,032,421 +3.35(+34.57%)
Jan 18, 2024 10.07 10.14 9.610 9.690 1,004,990 -0.35(-3.49%)
Jan 17, 2024 9.120 10.10 9.000 10.04 562,397 +0.66(+7.04%)
Jan 16, 2024 9.820 10.35 9.260 9.380 622,673 -0.62(-6.20%)
Jan 12, 2024 9.360 10.25 9.360 10.00 1,204,042 +0.75(+8.11%)
Jan 11, 2024 11.02 11.14 9.075 9.250 3,340,713 -1.86(-16.74%)
Jan 10, 2024 10.97 11.23 10.33 11.11 885,112 +0.06(+0.54%)
Jan 09, 2024 10.65 11.32 10.48 11.05 1,134,894 +0.40(+3.76%)
Jan 08, 2024 9.990 10.74 9.990 10.65 630,610 +0.54(+5.34%)
Jan 05, 2024 9.920 10.16 9.520 10.11 583,004 -0.07(-0.69%)
Jan 04, 2024 10.30 10.30 9.390 10.18 842,387 +0.13(+1.29%)
Jan 03, 2024 10.90 11.06 10.01 10.05 636,490 -0.95(-8.64%)
Jan 02, 2024 10.93 11.37 10.68 11.00 527,715 +0.06(+0.55%)
Dec 29, 2023 11.92 11.92 10.80 10.94 835,950 -0.56(-4.87%)
Dec 28, 2023 12.34 12.46 11.20 11.50 1,614,902 -0.60(-4.96%)
Dec 27, 2023 10.50 12.40 10.20 12.10 2,105,224 +2.58(+27.10%)
Dec 26, 2023 9.160 9.610 9.155 9.520 380,780 +0.19(+2.04%)
Dec 22, 2023 9.320 9.830 9.260 9.330 438,838 +0.14(+1.52%)
Dec 21, 2023 8.760 9.390 8.640 9.190 447,634 +0.68(+7.99%)
Dec 20, 2023 9.210 9.470 8.490 8.510 335,636 -0.65(-7.10%)
Dec 19, 2023 8.000 9.390 8.000 9.160 564,548 +1.27(+16.10%)
Dec 18, 2023 7.310 7.950 6.816 7.890 851,438 +0.60(+8.23%)
Dec 15, 2023 7.250 7.710 7.250 7.290 716,474 +0.06(+0.83%)
Dec 14, 2023 7.250 7.360 7.030 7.230 823,091 +0.16(+2.26%)
Dec 13, 2023 6.680 7.070 6.680 7.070 552,067 +0.34(+5.05%)
Dec 12, 2023 6.710 6.760 6.555 6.730 182,692 +0.04(+0.60%)
Dec 11, 2023 6.920 6.920 6.440 6.690 350,509 -0.28(-4.02%)
Dec 08, 2023 6.890 7.337 6.770 6.970 302,811 +0.10(+1.46%)
Dec 07, 2023 6.780 6.915 6.680 6.870 1,108,347 +0.12(+1.78%)
Dec 06, 2023 6.600 6.920 6.510 6.750 803,474 +0.25(+3.85%)
Dec 05, 2023 6.460 6.590 6.450 6.500 512,647 +0.00(+0.00%)
Dec 04, 2023 6.070 6.650 6.070 6.500 537,817 +0.31(+5.01%)
Dec 01, 2023 6.020 6.270 5.930 6.190 901,731 +0.11(+1.81%)
Nov 30, 2023 6.470 6.980 6.060 6.080 1,610,271 -0.18(-2.88%)
Nov 29, 2023 6.090 6.350 6.040 6.260 1,539,075 +0.27(+4.51%)
Nov 28, 2023 6.210 6.255 5.930 5.990 198,842 -0.22(-3.54%)
Nov 27, 2023 6.490 6.490 6.020 6.210 175,345 -0.26(-4.02%)
Nov 24, 2023 6.430 6.660 6.210 6.470 51,480 +0.09(+1.41%)
Nov 22, 2023 6.490 6.575 6.175 6.380 125,508 +0.04(+0.63%)
Nov 21, 2023 6.350 6.510 6.240 6.340 160,420 -0.09(-1.40%)
Nov 20, 2023 6.390 6.620 6.300 6.430 679,658 +0.04(+0.63%)
Nov 17, 2023 6.390 6.520 6.304 6.390 322,192 +0.04(+0.63%)
Nov 16, 2023 6.560 6.645 6.210 6.350 351,535 -0.21(-3.20%)
Nov 15, 2023 6.540 6.880 6.490 6.560 360,960 +0.05(+0.77%)
Nov 14, 2023 6.390 6.560 6.308 6.510 192,434 +0.38(+6.20%)
Nov 13, 2023 5.370 6.220 5.340 6.130 164,231 +0.62(+11.25%)
Nov 10, 2023 5.700 5.700 5.120 5.510 191,681 -0.21(-3.67%)
Nov 09, 2023 6.270 6.305 5.550 5.720 163,333 -0.45(-7.29%)
Nov 08, 2023 6.370 6.370 5.870 6.170 159,172 -0.11(-1.75%)
Nov 07, 2023 6.550 6.651 6.270 6.280 388,353 -0.30(-4.56%)
Nov 06, 2023 6.700 6.900 6.560 6.580 136,588 -0.16(-2.37%)
Nov 03, 2023 6.770 6.890 6.490 6.740 162,286 +0.17(+2.59%)
Nov 02, 2023 6.620 6.700 6.400 6.570 137,971 +0.12(+1.86%)
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.