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

Edgewise Therapeutics Inc (NQ: EWTX )

20.00 -0.89 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2024 16.99 17.22 16.03 16.33 864,212 -0.32(-1.92%)
Feb 28, 2024 16.92 17.09 16.11 16.65 784,862 -0.20(-1.19%)
Feb 27, 2024 17.22 17.70 16.82 16.85 968,448 -0.19(-1.12%)
Feb 26, 2024 17.29 17.67 16.82 17.04 494,435 -0.24(-1.39%)
Feb 23, 2024 18.38 18.38 17.27 17.28 467,449 -0.09(-0.52%)
Feb 22, 2024 17.51 18.44 17.11 17.37 722,122 -0.13(-0.74%)
Feb 21, 2024 17.66 17.88 17.41 17.50 584,807 -0.07(-0.40%)
Feb 20, 2024 17.13 18.25 17.04 17.57 1,074,494 +0.20(+1.15%)
Feb 16, 2024 18.31 18.42 17.20 17.37 806,666 -0.95(-5.19%)
Feb 15, 2024 18.22 18.63 17.66 18.32 1,508,235 +0.38(+2.12%)
Feb 14, 2024 19.12 19.56 17.90 17.94 517,452 -0.97(-5.13%)
Feb 13, 2024 18.40 18.95 17.64 18.91 794,295 -0.04(-0.21%)
Feb 12, 2024 19.27 19.95 18.83 18.95 754,235 -0.52(-2.67%)
Feb 09, 2024 20.00 20.69 19.37 19.47 895,300 -0.34(-1.72%)
Feb 08, 2024 20.00 20.12 19.31 19.81 730,420 -0.16(-0.80%)
Feb 07, 2024 19.83 20.01 19.23 19.97 713,971 +0.34(+1.73%)
Feb 06, 2024 18.75 19.64 18.75 19.63 470,849 +0.87(+4.64%)
Feb 05, 2024 18.33 18.93 17.77 18.76 743,405 +0.21(+1.13%)
Feb 02, 2024 18.66 19.03 18.23 18.55 536,962 -0.63(-3.28%)
Feb 01, 2024 17.95 19.50 17.88 19.18 991,271 +1.35(+7.57%)
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%)
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.