Edgewise Therapeutics, Inc.EWTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.15 | $29.19 | $27.07 | $28.89 | 588,242 |
| 1/30/2026 | $28.58 | $28.65 | $27.67 | $28.15 | 839,946 |
| 1/29/2026 | $28.67 | $29.32 | $28.40 | $28.78 | 511,103 |
| 1/28/2026 | $29.32 | $29.64 | $28.32 | $28.68 | 623,952 |
| 1/27/2026 | $28.29 | $29.46 | $28.09 | $29.36 | 939,549 |
| 1/26/2026 | $28.33 | $28.48 | $27.58 | $28.02 | 1.00M |
| 1/23/2026 | $29.55 | $30.25 | $28.27 | $28.61 | 1.12M |
| 1/22/2026 | $29.20 | $29.94 | $29.00 | $29.78 | 1.66M |
| 1/21/2026 | $29.04 | $29.81 | $28.31 | $29.24 | 1.97M |
| 1/20/2026 | $26.58 | $28.89 | $26.42 | $28.73 | 2.03M |
| 1/16/2026 | $26.55 | $27.51 | $25.92 | $27.39 | 1.45M |
| 1/15/2026 | $28.00 | $28.00 | $26.06 | $26.60 | 1.69M |
| 1/14/2026 | $24.87 | $28.29 | $24.69 | $28.17 | 2.39M |
| 1/13/2026 | $24.24 | $25.25 | $24.14 | $24.95 | 757,100 |
| 1/12/2026 | $24.97 | $24.97 | $23.57 | $24.13 | 444,725 |
| 1/9/2026 | $24.97 | $25.41 | $24.57 | $24.90 | 842,725 |
| 1/8/2026 | $24.78 | $25.10 | $23.74 | $24.97 | 707,800 |
| 1/7/2026 | $23.29 | $24.71 | $23.29 | $24.67 | 1.21M |
| 1/6/2026 | $23.40 | $23.96 | $22.78 | $22.94 | 1.04M |
| 1/5/2026 | $23.64 | $23.87 | $22.98 | $23.57 | 986,000 |
| 1/2/2026 | $25.08 | $25.08 | $23.66 | $23.75 | 1.00M |
| 12/31/2025 | $24.55 | $25.03 | $24.07 | $24.82 | 1.09M |
| 12/30/2025 | $24.07 | $24.95 | $23.95 | $24.54 | 926,725 |
| 12/29/2025 | $26.31 | $26.54 | $24.57 | $24.62 | 1.60M |
| 12/26/2025 | $27.29 | $27.39 | $25.36 | $26.35 | 2.41M |
| 12/24/2025 | $22.46 | $27.38 | $22.15 | $27.29 | 3.62M |
| 12/23/2025 | $21.02 | $22.29 | $21.02 | $21.75 | 1.86M |
| 12/22/2025 | $25.20 | $25.39 | $19.76 | $20.94 | 3.60M |
| 12/19/2025 | $21.85 | $25.64 | $21.49 | $25.55 | 3.12M |
| 12/18/2025 | $22.31 | $22.81 | $20.14 | $21.15 | 2.60M |
| 12/17/2025 | $22.73 | $23.25 | $22.26 | $22.31 | 3.44M |
| 12/16/2025 | $23.81 | $24.31 | $22.55 | $22.77 | 2.07M |
| 12/15/2025 | $23.67 | $24.31 | $22.99 | $23.94 | 3.67M |
| 12/12/2025 | $24.01 | $25.00 | $22.77 | $23.62 | 2.34M |
| 12/11/2025 | $24.05 | $24.51 | $23.32 | $23.43 | 1.27M |
| 12/10/2025 | $23.58 | $24.39 | $23.46 | $23.74 | 1.05M |
| 12/9/2025 | $23.56 | $24.08 | $23.13 | $23.34 | 1.10M |
| 12/8/2025 | $24.10 | $24.66 | $23.22 | $23.56 | 1.29M |
| 12/5/2025 | $23.72 | $24.27 | $23.48 | $23.59 | 756,100 |
| 12/4/2025 | $23.44 | $24.04 | $23.14 | $23.71 | 940,228 |
| 12/3/2025 | $23.05 | $23.48 | $22.51 | $23.32 | 1.33M |
| 12/2/2025 | $25.27 | $25.66 | $22.95 | $22.98 | 1.37M |
| 12/1/2025 | $26.04 | $26.24 | $25.03 | $25.27 | 964,127 |
| 11/28/2025 | $25.62 | $26.30 | $25.29 | $26.04 | 479,600 |
| 11/26/2025 | $24.24 | $25.93 | $23.86 | $25.52 | 1.31M |
| 11/25/2025 | $23.48 | $24.15 | $23.28 | $24.06 | 1.74M |
| 11/24/2025 | $22.67 | $23.86 | $22.67 | $23.48 | 1.01M |
| 11/21/2025 | $22.20 | $23.22 | $21.72 | $22.67 | 1.28M |
| 11/20/2025 | $22.80 | $23.36 | $22.16 | $22.25 | 861,300 |
| 11/19/2025 | $22.16 | $22.74 | $21.93 | $22.34 | 1.18M |
| 11/18/2025 | $22.26 | $22.73 | $21.60 | $22.16 | 1.04M |
| 11/17/2025 | $22.46 | $22.89 | $22.07 | $22.26 | 1.66M |
| 11/14/2025 | $20.52 | $24.00 | $19.96 | $22.75 | 2.51M |
| 11/13/2025 | $21.10 | $21.16 | $19.87 | $20.42 | 1.09M |
| 11/12/2025 | $21.43 | $21.57 | $20.34 | $21.17 | 1.93M |
| 11/11/2025 | $18.28 | $21.57 | $18.10 | $21.48 | 3.05M |
| 11/10/2025 | $17.14 | $18.70 | $16.98 | $18.28 | 1.06M |
| 11/7/2025 | $17.05 | $17.65 | $16.70 | $17.16 | 745,820 |
| 11/6/2025 | $17.59 | $18.26 | $17.07 | $17.09 | 892,300 |
| 11/5/2025 | $17.35 | $17.52 | $16.82 | $17.37 | 800,025 |