Dark

EWTX
Edgewise Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2026 1:48:59 PM EDT

39.59USD+2.010%(+0.78)211,119

39.48Bid 45.60Ask 6.12Spread

Pre-market

Jul 17, 2026 9:25:30 AM EDT

38.29USD-1.340%(-0.52)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

39.76USD-0.025%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	39.0400	39.8500	38.790000	39.5900	+2.010%	211,119	0.000%
2026-07-20	40.0100	40.6800	38.750000	38.8100	-2.389%	618,632	+2.010%
2026-07-17	38.6000	40.4000	37.250000	39.7600	+4.111%	744,699	-0.428%
2026-07-16	40.5500	40.6800	37.410000	38.1900	-6.466%	691,843	+3.666%
2026-07-15	39.3700	40.8500	38.470000	40.8300	+2.769%	1,107,014	-3.037%
2026-07-14	41.0000	41.0700	38.450000	39.7300	-3.732%	1,193,646	-0.352%
2026-07-13	43.6750	44.5450	41.180000	41.2700	-9.117%	1,037,528	-4.071%
2026-07-10	48.0900	48.1350	43.810000	45.4100	-6.081%	1,068,004	-12.817%
2026-07-09	46.5000	48.4000	46.480100	48.3500	+4.428%	1,590,677	-18.118%
2026-07-08	42.9700	46.9500	42.695000	46.3000	+7.350%	2,469,179	-14.492%
2026-07-07	40.5000	43.6150	40.205000	43.1300	+7.556%	1,281,118	-8.208%
2026-07-06	39.3900	40.6000	39.270000	40.1000	+1.365%	511,247	-1.272%
2026-07-02	39.1500	39.8100	38.360000	39.5600	+1.047%	793,163	+0.076%
2026-07-01	40.3200	41.8600	38.770000	39.1500	-3.643%	1,278,051	+1.124%
2026-06-30	40.9700	42.0200	40.480000	40.6300	-0.709%	968,030	-2.560%
2026-06-29	41.5000	42.0700	39.500000	40.9200	-1.302%	1,932,528	-3.250%
2026-06-26	41.0800	42.8100	40.310000	41.4600	-0.552%	2,810,757	-4.510%
2026-06-25	42.0200	43.9300	41.120000	41.6900	-1.442%	834,562	-5.037%
2026-06-24	38.9700	42.4600	38.615000	42.3000	+8.936%	1,345,836	-6.407%
2026-06-23	36.3100	39.3400	36.025000	38.8300	+6.384%	1,034,948	+1.957%
2026-06-22	37.5100	37.5100	35.960000	36.5000	-0.842%	1,158,465	+8.466%
2026-06-18	35.7850	37.1400	35.390000	36.8100	+5.715%	2,007,584	+7.552%
2026-06-17	33.9600	35.4800	33.720000	34.8200	+2.563%	3,098,789	+13.699%
2026-06-16	35.7050	36.8430	30.840000	33.9500	-3.579%	6,423,447	+16.613%
2026-06-15	35.4400	36.8999	34.720000	35.2100	+1.091%	933,732	+12.440%
2026-06-12	33.9600	35.2700	33.960000	34.8300	+2.653%	927,413	+13.666%
2026-06-11	33.1100	35.4800	33.060000	33.9300	+3.068%	1,063,792	+16.681%
2026-06-10	34.0400	34.7000	32.500000	32.9200	-3.347%	1,345,557	+20.261%
2026-06-09	36.0100	36.0100	33.140000	34.0600	-2.239%	1,354,133	+16.236%
2026-06-08	35.5000	36.3550	34.570000	34.8400	-2.107%	1,139,905	+13.634%
2026-06-05	37.2800	37.5650	34.130000	35.5900	-4.405%	2,961,888	+11.239%
2026-06-04	35.9900	38.0000	35.990000	37.2300	+2.817%	1,045,624	+6.339%
2026-06-03	38.0300	38.0300	36.060000	36.2100	-2.792%	1,444,386	+9.334%
2026-06-02	40.0000	40.3800	37.020000	37.2500	-7.476%	2,816,887	+6.282%
2026-06-01	40.6000	40.7650	37.290000	40.2600	+17.857%	4,468,564	-1.664%
2026-05-29	33.1800	34.5800	33.120000	34.1600	+2.583%	1,167,043	+15.896%
2026-05-28	33.4700	34.4950	33.120000	33.3000	-0.716%	1,772,946	+18.889%
2026-05-27	33.6900	34.3000	33.050000	33.5400	-0.060%	572,802	+18.038%
2026-05-26	32.6500	33.7600	31.745000	33.5600	+2.630%	1,339,160	+17.968%
2026-05-22	32.9200	33.5500	32.320000	32.7000	+0.031%	681,407	+21.070%
2026-05-21	32.7600	33.0200	32.230000	32.6900	-0.396%	639,848	+21.107%
2026-05-20	31.8000	32.9900	31.750000	32.8200	+4.423%	802,499	+20.628%
2026-05-19	31.5200	32.0900	31.020000	31.4300	-0.914%	1,057,276	+25.962%
2026-05-18	33.9200	33.9200	31.220000	31.7200	-4.140%	955,531	+24.811%
2026-05-15	33.8100	33.9500	32.760000	33.0900	-2.705%	989,175	+19.643%
2026-05-14	33.3000	34.1150	32.530000	34.0100	+0.741%	837,269	+16.407%
2026-05-13	34.0400	34.4100	33.310000	33.7600	-0.735%	1,130,656	+17.269%
2026-05-12	34.5500	34.6700	33.535000	34.0100	-1.591%	1,168,381	+16.407%
2026-05-11	35.9400	36.0000	34.110000	34.5600	-2.152%	1,096,571	+14.554%
2026-05-08	35.3500	36.2100	34.665000	35.3200	-0.731%	1,015,652	+12.089%
2026-05-07	38.0000	38.2100	35.020000	35.5800	-3.812%	1,169,000	+11.270%
2026-05-06	37.9400	38.1800	36.070000	36.9900	-2.684%	2,928,510	+7.029%
2026-05-05	39.1250	39.9600	37.000000	38.0100	+20.859%	5,050,603	+4.157%
2026-05-04	30.8050	31.6900	30.510000	31.4500	+2.744%	682,134	+25.882%
2026-05-01	30.9600	31.1300	30.120000	30.6100	-1.130%	609,607	+29.337%
2026-04-30	30.5100	30.9600	30.210000	30.9600	+1.675%	1,136,387	+27.875%
2026-04-29	30.8600	31.0800	30.330000	30.4500	-1.742%	1,211,050	+30.016%
2026-04-28	30.9400	32.4700	30.450000	30.9900	+1.142%	3,438,448	+27.751%
2026-04-27	31.5600	32.7400	30.350000	30.6400	-2.977%	1,054,760	+29.210%
2026-04-24	31.4000	32.0300	30.930000	31.5800	+1.121%	1,033,865	+25.364%
2026-04-23	32.1700	32.8700	31.170000	31.2300	-2.922%	877,764	+26.769%
2026-04-22	32.6700	32.9300	31.870000	32.1700	-0.863%	658,047	+23.065%
2026-04-21	33.9500	34.1150	32.090000	32.4500	-4.475%	711,221	+22.003%
2026-04-20	34.2900	34.7150	33.340000	33.9700	-1.336%	617,375	+16.544%
2026-04-17	33.6700	35.0000	33.150000	34.4300	+3.955%	824,020	+14.987%
2026-04-16	33.6400	34.0700	32.865000	33.1200	-1.721%	497,904	+19.535%
2026-04-15	33.0000	33.9050	32.570000	33.7000	+1.628%	1,242,902	+17.478%
2026-04-14	33.7900	34.7700	33.035000	33.1600	-2.009%	1,069,763	+19.391%
2026-04-13	33.0950	34.1100	32.770000	33.8400	+3.108%	689,137	+16.992%
2026-04-10	33.5200	33.7200	32.260000	32.8200	-2.088%	599,335	+20.628%
2026-04-09	32.7000	33.7000	32.320000	33.5200	+1.453%	575,055	+18.109%
2026-04-08	33.9200	33.9200	32.190000	33.0400	+1.662%	681,629	+19.824%
2026-04-07	32.5600	32.7700	31.700000	32.5000	-1.005%	717,864	+21.815%
2026-04-06	33.0900	34.0000	32.560000	32.8300	-1.500%	577,238	+20.591%
2026-04-02	32.5200	33.5550	32.261000	33.3300	+0.573%	985,915	+18.782%
2026-04-01	31.9150	33.4700	31.790000	33.1400	+5.206%	1,593,580	+19.463%
2026-03-31	30.6700	32.4600	30.670000	31.5000	+4.029%	1,122,826	+25.683%
2026-03-30	30.8150	31.1500	29.710000	30.2800	-1.816%	614,303	+30.746%
2026-03-27	31.4100	31.8750	30.440100	30.8400	-2.559%	565,582	+28.372%
2026-03-26	31.5100	32.4200	31.470000	31.6500	-0.908%	446,350	+25.087%
2026-03-25	31.0000	32.8000	30.925000	31.9400	+4.243%	767,931	+23.951%
2026-03-24	29.3600	30.7200	29.125000	30.6400	+2.819%	1,539,195	+29.210%
2026-03-23	29.8500	30.4500	28.900000	29.8000	+2.546%	713,355	+32.852%
2026-03-20	30.0950	30.4400	28.870000	29.0600	-3.295%	1,004,337	+36.235%
2026-03-19	29.6900	30.3400	29.400000	30.0500	+1.213%	659,433	+31.747%
2026-03-18	30.4200	30.4200	29.240000	29.6900	-2.656%	679,273	+33.345%
2026-03-17	30.4100	31.7700	30.320000	30.5000	+2.418%	1,027,638	+29.803%
2026-03-16	29.7800	30.8100	29.620000	29.7800	+0.642%	604,717	+32.942%
2026-03-13	30.1000	31.3600	29.010000	29.5900	-1.169%	702,239	+33.795%
2026-03-12	30.0000	30.7250	29.605000	29.9400	-3.388%	1,031,542	+32.231%
2026-03-11	29.0500	31.3800	28.600000	30.9900	+5.768%	1,120,369	+27.751%
2026-03-10	28.6600	29.8100	28.310000	29.3000	+2.233%	673,846	+35.119%
2026-03-09	27.3000	29.3200	27.030000	28.6600	+3.019%	1,143,139	+38.137%
2026-03-06	28.0800	28.0800	26.823800	27.8200	-2.008%	1,170,126	+42.308%
2026-03-05	29.1000	29.4300	27.700000	28.3900	-1.697%	1,136,781	+39.451%
2026-03-04	29.9300	29.9300	28.750000	28.8800	+0.243%	1,443,351	+37.084%
2026-03-03	29.3000	29.8950	28.400000	28.8100	-2.997%	763,029	+37.418%
2026-03-02	30.1300	30.2600	28.600000	29.7000	-2.431%	686,744	+33.300%
2026-02-27	29.5450	30.4600	29.355000	30.4400	+2.630%	1,132,347	+30.059%
2026-02-26	29.9000	30.3350	29.210000	29.6600	-1.527%	729,238	+33.479%
2026-02-25	31.0000	31.8200	29.780000	30.1200	-2.556%	852,094	+31.441%
2026-02-24	30.3100	30.9200	29.885000	30.9100	+2.725%	905,720	+28.082%
2026-02-23	29.3300	30.1500	28.980000	30.0900	+2.661%	815,209	+31.572%
2026-02-20	29.6000	29.6100	28.186300	29.3100	-0.678%	627,581	+35.073%
2026-02-19	30.1600	30.7000	29.325958	29.5100	-2.123%	952,249	+34.158%
2026-02-18	29.8600	31.2000	29.720000	30.1500	+0.233%	566,416	+31.310%
2026-02-17	29.4600	30.8800	29.460000	30.0800	+0.233%	1,099,550	+31.616%
2026-02-13	30.4700	31.2900	29.760000	30.0100	-1.185%	919,316	+31.923%
2026-02-12	30.8000	30.8100	29.380000	30.3700	-0.946%	652,903	+30.359%
2026-02-11	31.0850	31.1100	29.300000	30.6600	-1.097%	597,924	+29.126%
2026-02-10	30.2500	31.2600	29.900000	31.0000	+2.479%	971,752	+27.710%
2026-02-09	29.2300	30.5700	28.330000	30.2500	+3.952%	906,241	+30.876%
2026-02-06	28.0600	29.5100	27.780000	29.1000	+7.025%	918,301	+36.048%
2026-02-05	28.2000	29.6500	27.000000	27.1900	-4.496%	836,539	+45.605%
2026-02-04	29.7300	29.7500	27.655000	28.4700	-3.980%	922,851	+39.059%
2026-02-03	29.0700	29.9800	28.600000	29.6500	+2.631%	1,029,042	+33.524%
2026-02-02	28.1500	29.1900	27.070000	28.8900	+2.629%	607,366	+37.037%
2026-01-30	28.5800	28.6450	27.670000	28.1500	-2.189%	839,346	+40.639%
2026-01-29	28.6700	29.3150	28.395000	28.7800	+0.349%	510,874	+37.561%
2026-01-28	29.3200	29.6400	28.320000	28.6800	-2.316%	623,952	+38.040%
2026-01-27	28.2900	29.4600	28.090000	29.3600	+4.782%	939,549	+34.843%
2026-01-26	28.3300	28.4800	27.580000	28.0200	-2.062%	1,000,577	+41.292%
2026-01-23	29.5500	30.2500	28.270000	28.6100	-3.929%	1,123,446	+38.378%
2026-01-22	29.2000	29.9400	29.000000	29.7800	+1.847%	1,658,353	+32.942%
2026-01-21	29.0400	29.8100	28.305000	29.2400	+1.775%	1,966,355	+35.397%
2026-01-20	26.5800	28.8900	26.420000	28.7300	+4.892%	2,034,464	+37.800%
2026-01-16	26.5500	27.5100	25.920000	27.3900	+2.970%	1,448,559	+44.542%
2026-01-15	28.0000	28.0000	26.060000	26.6000	-5.573%	1,687,836	+48.835%
2026-01-14	24.8700	28.2850	24.685000	28.1700	+12.906%	2,392,995	+40.540%
2026-01-13	24.2400	25.2500	24.140000	24.9500	+3.398%	756,959	+58.677%
2026-01-12	24.9700	24.9700	23.570000	24.1300	-3.092%	444,725	+64.070%
2026-01-09	24.9700	25.4100	24.568500	24.9000	-0.280%	809,745	+58.996%
2026-01-08	24.7800	25.0950	23.739800	24.9700	+1.216%	707,773	+58.550%
2026-01-07	23.2900	24.7100	23.290000	24.6700	+7.541%	1,210,729	+60.478%
2026-01-06	23.4000	23.9600	22.780000	22.9400	-2.673%	1,044,573	+72.581%
2026-01-05	23.6400	23.8700	22.980000	23.5700	-0.758%	986,000	+67.968%
2026-01-02	25.0800	25.0800	23.660000	23.7500	-4.292%	1,002,952	+66.695%
2025-12-31	24.5500	25.0300	24.073000	24.8150	+1.121%	1,093,873	+59.541%
2025-12-30	24.0700	24.9500	23.950000	24.5400	-0.325%	926,725	+61.328%
2025-12-29	26.3100	26.5400	24.570000	24.6200	-6.565%	1,601,392	+60.804%
2025-12-26	27.2900	27.3900	25.361900	26.3500	-3.444%	2,413,153	+50.247%
2025-12-24	22.4600	27.3800	22.150000	27.2900	+25.500%	3,623,076	+45.071%
2025-12-23	21.0200	22.2900	21.020000	21.7450	+3.844%	1,862,408	+82.065%
2025-12-22	25.2000	25.3900	19.760000	20.9400	-18.043%	3,600,307	+89.064%
2025-12-19	21.8500	25.6400	21.485000	25.5500	+20.804%	3,124,841	+54.951%
2025-12-18	22.3100	22.8124	20.140000	21.1500	-5.199%	2,598,177	+87.187%
2025-12-17	22.7300	23.2500	22.260000	22.3100	-2.020%	3,439,419	+77.454%
2025-12-16	23.8100	24.3100	22.550000	22.7700	-4.887%	2,070,888	+73.869%
2025-12-15	23.6700	24.3100	22.990000	23.9400	+1.355%	3,668,209	+65.372%
2025-12-12	24.0100	24.9983	22.770000	23.6200	+0.811%	2,335,249	+67.612%
2025-12-11	24.0450	24.5100	23.320000	23.4300	-1.306%	1,266,869	+68.971%
2025-12-10	23.5800	24.3900	23.460000	23.7400	+1.714%	1,048,742	+66.765%
2025-12-09	23.5600	24.0800	23.130000	23.3400	-0.934%	1,103,673	+69.623%
2025-12-08	24.1000	24.6600	23.220000	23.5600	-0.127%	1,294,431	+68.039%
2025-12-05	23.7200	24.2700	23.475000	23.5900	-0.506%	756,093	+67.825%
2025-12-04	23.4400	24.0350	23.140000	23.7100	+1.672%	940,228	+66.976%
2025-12-03	23.0500	23.4800	22.510000	23.3200	+1.480%	1,330,779	+69.768%
2025-12-02	25.2700	25.6550	22.950000	22.9800	-9.062%	1,371,841	+72.280%
2025-12-01	26.0400	26.2400	25.030000	25.2700	-2.957%	964,127	+56.668%
2025-11-28	25.6200	26.3000	25.290000	26.0400	+2.038%	479,577	+52.035%
2025-11-26	24.2400	25.9300	23.860000	25.5200	+6.068%	1,306,976	+55.133%
2025-11-25	23.4800	24.1450	23.280100	24.0600	+2.470%	1,743,041	+64.547%
2025-11-24	22.6700	23.8600	22.670000	23.4800	+3.573%	1,014,152	+68.612%
2025-11-21	22.2000	23.2200	21.720000	22.6700	+1.888%	1,283,036	+74.636%
2025-11-20	22.8000	23.3600	22.160000	22.2500	-0.403%	861,257	+77.933%
2025-11-19	22.1600	22.7400	21.930000	22.3400	+0.812%	1,182,209	+77.216%
2025-11-18	22.2600	22.7300	21.600000	22.1600	-0.449%	1,041,511	+78.655%
2025-11-17	22.4600	22.8899	22.070000	22.2600	-2.154%	1,662,169	+77.853%
2025-11-14	20.5200	24.0000	19.960000	22.7500	+11.410%	2,512,837	+74.022%
2025-11-13	21.1000	21.1550	19.870000	20.4200	-3.543%	1,089,003	+93.879%
2025-11-12	21.4300	21.5700	20.340000	21.1700	-1.443%	1,933,802	+87.010%
2025-11-11	18.2800	21.5700	18.100100	21.4800	+17.505%	3,047,042	+84.311%
2025-11-10	17.1400	18.7000	16.975000	18.2800	+6.527%	1,060,310	+116.575%
2025-11-07	17.0500	17.6500	16.700000	17.1600	+0.410%	745,820	+130.711%
2025-11-06	17.5900	18.2600	17.070000	17.0900	-1.612%	892,283	+131.656%
2025-11-05	17.3500	17.5200	16.820000	17.3700	+0.260%	800,025	+127.922%
2025-11-04	17.5850	18.0300	16.990000	17.3250	-3.589%	959,019	+128.514%
2025-11-03	18.2800	18.6100	17.635000	17.9700	-1.696%	1,113,824	+120.312%
2025-10-31	18.6000	18.7200	17.850000	18.2800	-2.089%	1,224,419	+116.575%
2025-10-30	16.3500	18.8000	16.330000	18.6700	+14.329%	2,324,404	+112.051%
2025-10-29	16.4500	16.7441	15.940000	16.3300	-0.548%	861,013	+142.437%
2025-10-28	16.0300	16.6200	15.660000	16.4200	+2.433%	632,219	+141.108%
2025-10-27	15.2300	16.3799	15.230000	16.0300	+5.599%	935,938	+146.974%
2025-10-24	15.1800	15.3200	15.020000	15.1800	+0.530%	433,601	+160.804%
2025-10-23	14.9400	15.4500	14.850000	15.1000	+1.410%	441,568	+162.185%
2025-10-22	15.4700	15.6417	14.675000	14.8900	-3.997%	516,715	+165.883%
2025-10-21	15.3900	15.5600	14.980000	15.5100	+0.780%	467,079	+155.255%
2025-10-20	15.3300	16.0800	15.070000	15.3900	+2.191%	1,069,163	+157.245%
2025-10-17	15.1500	15.3950	14.880000	15.0600	-1.697%	679,103	+162.882%
2025-10-16	15.4300	16.6000	15.000000	15.3200	-1.921%	726,136	+158.420%
2025-10-15	14.7500	15.8100	14.750000	15.6200	+6.259%	629,622	+153.457%
2025-10-14	14.5700	14.9800	14.250000	14.7000	-0.068%	455,272	+169.320%
2025-10-13	15.0600	15.2400	14.680000	14.7100	-2.647%	440,314	+169.137%
2025-10-10	16.0600	16.0600	14.673900	15.1100	-5.857%	771,693	+162.012%
2025-10-09	15.3800	16.5100	15.310000	16.0500	+4.560%	1,360,761	+146.667%
2025-10-08	15.2800	16.0300	15.210000	15.3500	+1.387%	1,162,911	+157.915%
2025-10-07	15.3400	15.5038	14.940000	15.1400	-1.368%	426,576	+161.493%
2025-10-06	15.7300	16.0000	15.045000	15.3500	-1.917%	975,676	+157.915%
2025-10-03	15.3600	15.8400	15.141300	15.6500	+4.333%	1,328,788	+152.971%
2025-10-02	15.4200	15.6200	14.850000	15.0000	-2.850%	628,966	+163.933%
2025-10-01	16.1500	16.4300	15.390000	15.4400	-4.809%	674,523	+156.412%
2025-09-30	15.5150	16.3700	15.480000	16.2200	+2.984%	1,130,368	+144.081%
2025-09-29	16.0900	16.2450	15.620000	15.7500	-1.869%	682,107	+151.365%
2025-09-26	14.7100	16.5300	14.670000	16.0500	+7.827%	1,265,435	+146.667%
2025-09-25	16.0100	16.3399	14.805000	14.8850	-10.277%	1,421,313	+165.972%
2025-09-24	15.1400	17.0000	15.130000	16.5900	+9.940%	1,603,882	+138.638%
2025-09-23	15.1100	15.4450	14.940000	15.0900	-0.066%	735,554	+162.359%
2025-09-22	14.5000	15.1300	14.280000	15.1000	+5.891%	886,175	+162.185%
2025-09-19	15.5200	15.6900	14.090000	14.2600	-8.178%	2,072,852	+177.630%
2025-09-18	14.0500	15.6800	14.025000	15.5300	+11.807%	1,649,766	+154.926%
2025-09-17	14.1500	14.4250	13.850000	13.8900	-1.209%	651,155	+185.025%
2025-09-16	14.0000	14.2100	13.890000	14.0600	+2.628%	868,919	+181.579%
2025-09-15	14.2600	14.4400	13.685000	13.7000	-3.792%	517,538	+188.978%
2025-09-12	14.7000	14.7450	14.195000	14.2400	-2.931%	573,621	+178.020%
2025-09-11	14.6600	14.8670	14.430000	14.6700	0.000%	751,839	+169.870%
2025-09-10	14.7500	15.1600	14.550000	14.6700	-0.542%	581,626	+169.870%
2025-09-09	14.8800	15.1250	14.560100	14.7500	-0.874%	661,657	+168.407%
2025-09-08	15.5200	15.6050	14.750000	14.8800	-4.432%	916,697	+166.062%
2025-09-05	14.6800	15.7900	14.080000	15.5700	+6.498%	847,055	+154.271%
2025-09-04	14.6300	14.7200	14.300000	14.6200	-0.102%	1,321,934	+170.793%
2025-09-03	14.6400	15.0100	14.440000	14.6350	-1.514%	1,028,802	+170.516%
2025-09-02	14.5000	15.1190	14.330000	14.8600	+3.554%	1,048,084	+166.420%
2025-08-29	14.6000	14.7000	14.120000	14.3500	-2.048%	670,558	+175.889%
2025-08-28	14.5500	14.9350	13.930000	14.6500	+1.384%	1,107,167	+170.239%
2025-08-27	14.4200	14.6050	14.270000	14.4500	-1.027%	549,647	+173.979%
2025-08-26	14.2300	14.8200	14.175000	14.6000	+2.098%	2,235,648	+171.164%
2025-08-25	14.8600	14.8600	14.205000	14.3000	-3.704%	485,377	+176.853%
2025-08-22	14.7300	15.2050	14.615000	14.8500	+1.573%	570,542	+166.599%
2025-08-21	13.6500	14.7400	13.640000	14.6200	+5.636%	769,129	+170.793%
2025-08-20	13.7800	13.9500	13.525000	13.8400	+0.290%	426,931	+186.055%
2025-08-19	14.0200	14.1500	13.680000	13.8000	-1.429%	676,961	+186.884%
2025-08-18	14.2700	14.4900	13.910000	14.0000	-1.060%	501,733	+182.786%
2025-08-15	13.9800	14.1600	13.820000	14.1500	+1.579%	574,623	+179.788%
2025-08-14	13.5000	13.9800	13.500000	13.9300	+1.457%	387,157	+184.207%
2025-08-13	13.5100	14.1052	13.375000	13.7300	+2.539%	674,963	+188.347%
2025-08-12	13.0800	13.5300	12.840000	13.3900	+3.079%	939,082	+195.668%
2025-08-11	13.0600	13.0600	12.300000	12.9900	+2.445%	676,795	+204.773%
2025-08-08	12.9900	13.1801	12.460000	12.6800	-2.085%	568,057	+212.224%
2025-08-07	13.9100	13.9100	12.535000	12.9500	-4.181%	796,141	+205.714%
2025-08-06	13.5900	13.5900	12.940000	13.5150	-1.638%	524,616	+192.934%
2025-08-05	13.6700	13.7900	13.320000	13.7400	+0.955%	666,701	+188.137%
2025-08-04	14.3200	14.4973	13.595000	13.6100	-4.892%	851,414	+190.889%
2025-08-01	14.1400	14.4900	13.900000	14.3100	+0.351%	649,478	+176.660%
2025-07-31	14.0900	14.7900	14.080000	14.2600	+0.211%	531,828	+177.630%
2025-07-30	14.3800	15.3300	14.115000	14.2300	+2.007%	1,059,784	+178.215%
2025-07-29	14.3200	14.3700	13.940000	13.9500	-2.174%	589,610	+183.799%
2025-07-28	14.2100	14.5000	13.986900	14.2600	+0.992%	659,593	+177.630%
2025-07-25	14.6000	14.6000	13.780000	14.1200	-3.486%	766,663	+180.382%
2025-07-24	14.1800	14.6600	14.010000	14.6300	+1.668%	583,649	+170.608%
2025-07-23	13.6700	14.4200	13.550000	14.3900	+6.278%	667,857	+175.122%
2025-07-22	13.4000	13.6700	13.350000	13.5400	+1.120%	355,383	+192.393%
2025-07-21	13.5200	13.7900	13.340000	13.3900	-1.108%	286,429	+195.668%
2025-07-18	13.9000	13.9600	13.450000	13.5400	-1.384%	400,086	+192.393%
2025-07-17	13.7900	14.0800	13.680000	13.7300	+0.660%	411,171	+188.347%
2025-07-16	13.5300	13.7400	13.310000	13.6400	+1.943%	585,100	+190.249%
2025-07-15	13.9500	14.0400	13.300000	13.3800	-3.948%	464,802	+195.889%
2025-07-14	13.8300	14.1700	13.730000	13.9300	+0.650%	733,847	+184.207%
2025-07-11	13.7100	13.8700	13.480000	13.8400	-0.216%	487,087	+186.055%
2025-07-10	14.0400	14.0750	13.590000	13.8700	-1.561%	625,167	+185.436%
2025-07-09	12.9600	14.3000	12.960000	14.0900	+8.218%	1,024,100	+180.979%
2025-07-08	12.6700	13.1450	12.670000	13.0200	+3.251%	582,669	+204.071%
2025-07-07	12.9100	13.0167	12.510000	12.6100	-3.223%	540,693	+213.957%
2025-07-03	13.1100	13.2245	12.860000	13.0300	+0.154%	361,183	+203.837%
2025-07-02	12.8900	13.3700	12.815000	13.0100	+1.482%	506,561	+204.304%
2025-07-01	13.0650	13.2700	12.720000	12.8200	-2.212%	610,949	+208.814%
2025-06-30	13.6800	13.8400	13.040000	13.1100	-0.456%	921,188	+201.983%
2025-06-27	13.1600	13.5250	12.960000	13.1700	+0.842%	1,262,939	+200.607%
2025-06-26	13.2000	13.4999	12.150000	13.0600	-8.863%	3,415,963	+203.139%
2025-06-25	14.7800	14.7800	14.175000	14.3300	-2.847%	474,811	+176.274%
2025-06-24	14.3000	14.8500	14.060000	14.7500	+4.020%	512,744	+168.407%
2025-06-23	14.2000	14.4000	13.780000	14.1800	-0.839%	521,677	+179.196%
2025-06-20	14.6300	14.6550	14.060000	14.3000	-1.175%	692,088	+176.853%
2025-06-18	14.4000	14.8100	14.350000	14.4700	-0.138%	436,842	+173.601%
2025-06-17	14.4400	14.9350	14.390000	14.4900	-1.294%	698,486	+173.223%
2025-06-16	15.3700	15.4300	14.629400	14.6800	-3.990%	537,191	+169.687%
2025-06-13	15.0600	15.6800	15.060000	15.2900	-0.843%	979,905	+158.927%
2025-06-12	15.6000	15.6750	15.110000	15.4200	-2.095%	1,014,303	+156.744%
2025-06-11	15.6400	16.3000	15.300000	15.7500	+1.942%	1,128,490	+151.365%
2025-06-10	15.5000	15.7400	15.085000	15.4500	+1.245%	1,249,349	+156.246%
2025-06-09	15.5700	15.6922	14.864500	15.2600	+0.131%	974,798	+159.436%
2025-06-06	15.1100	15.6000	14.972600	15.2400	+2.834%	1,196,795	+159.777%
2025-06-05	14.4700	14.8950	14.160000	14.8200	+2.277%	699,678	+167.139%
2025-06-04	14.9100	15.0000	14.430000	14.4900	-2.358%	1,221,821	+173.223%
2025-06-03	14.7300	15.0500	14.390000	14.8400	+1.021%	1,113,021	+166.779%
2025-06-02	14.3800	14.7100	13.940000	14.6900	+2.871%	1,032,954	+169.503%
2025-05-30	14.5600	14.6950	13.840000	14.2800	-1.990%	898,715	+177.241%
2025-05-29	14.1500	14.5950	13.800000	14.5700	+4.146%	1,248,658	+171.723%
2025-05-28	14.3800	14.6500	13.945000	13.9900	-2.339%	798,717	+182.988%
2025-05-27	14.4900	14.6800	13.890000	14.3250	+0.809%	955,409	+176.370%
2025-05-23	14.0500	14.3100	13.630000	14.2100	+1.355%	1,014,539	+178.607%
2025-05-22	14.5400	14.6000	13.980000	14.0200	-3.907%	1,195,884	+182.382%
2025-05-21	14.7000	14.8366	14.125000	14.5900	-1.883%	1,027,922	+171.350%
2025-05-20	14.8000	15.3400	14.680000	14.8700	+0.541%	973,261	+166.241%
2025-05-19	14.4500	14.9200	14.050100	14.7900	+0.068%	729,428	+167.681%
2025-05-16	14.4800	14.9850	14.260000	14.7800	+2.284%	1,281,745	+167.862%
2025-05-15	14.5700	14.6396	14.070600	14.4500	-0.687%	1,126,431	+173.979%
2025-05-14	14.9400	15.1050	13.910000	14.5500	-2.283%	957,372	+172.096%
2025-05-13	14.8600	14.9900	14.365000	14.8900	+0.472%	881,895	+165.883%
2025-05-12	15.3500	15.8200	14.680000	14.8200	+1.646%	1,404,872	+167.139%
2025-05-09	14.9500	15.5500	14.510000	14.5800	-0.816%	788,333	+171.536%
2025-05-08	14.5100	14.9850	13.820000	14.7000	+1.240%	1,669,074	+169.320%
2025-05-07	14.4200	14.9500	14.215000	14.5200	+0.974%	1,130,617	+172.658%
2025-05-06	16.3600	16.5300	14.080000	14.3800	-13.059%	1,399,501	+175.313%
2025-05-05	16.7400	16.9051	16.300000	16.5400	-2.188%	727,432	+139.359%
2025-05-02	16.6350	17.3000	16.050000	16.9100	+1.379%	1,428,721	+134.122%
2025-05-01	16.3900	16.8900	16.170000	16.6800	+1.707%	1,092,159	+137.350%
2025-04-30	15.5500	16.5400	14.905000	16.4000	+6.080%	1,222,050	+141.402%
2025-04-29	15.6700	15.7400	15.290000	15.4600	-1.403%	727,632	+156.080%
2025-04-28	14.9100	15.7000	14.910000	15.6800	+5.660%	1,073,276	+152.487%
2025-04-25	14.8500	15.4975	14.630000	14.8400	-3.636%	1,124,025	+166.779%
2025-04-24	14.8100	15.5100	14.620000	15.4000	+3.844%	785,914	+157.078%
2025-04-23	13.9400	14.9400	13.940000	14.8300	+9.608%	1,097,840	+166.959%
2025-04-22	13.4700	14.1000	13.390000	13.5300	+1.729%	920,519	+192.609%
2025-04-21	13.3600	13.8550	13.140000	13.3000	-1.115%	1,095,850	+197.669%
2025-04-17	12.9800	13.5750	12.610000	13.4500	+3.223%	990,800	+194.349%
2025-04-16	12.8300	13.2700	12.500100	13.0300	+0.077%	1,603,431	+203.837%
2025-04-15	12.2600	13.6000	12.020000	13.0200	+5.596%	2,402,695	+204.071%
2025-04-14	11.8200	12.5100	11.500000	12.3300	+7.968%	1,119,894	+221.087%
2025-04-11	11.4800	11.8450	11.280000	11.4200	-1.296%	1,278,119	+246.673%
2025-04-10	12.0900	12.2499	11.230000	11.5700	-7.440%	1,327,149	+242.178%
2025-04-09	11.3200	13.0700	10.770000	12.5000	+8.790%	3,702,414	+216.720%
2025-04-08	12.0500	12.3500	11.020000	11.4900	-2.874%	2,805,777	+244.560%
2025-04-07	11.6600	12.1000	10.600000	11.8300	+2.780%	4,982,842	+234.658%
2025-04-04	12.6700	13.2800	11.500000	11.5100	-15.243%	4,456,354	+243.962%
2025-04-03	14.9000	14.9000	12.590000	13.5800	-12.500%	7,734,536	+191.532%
2025-04-02	14.5000	16.1300	12.180000	15.5200	-22.901%	16,114,419	+155.090%
2025-04-01	22.0000	22.4700	19.940100	20.1300	-8.500%	1,410,240	+96.672%
2025-03-31	22.2800	23.1200	21.515000	22.0000	-5.458%	1,450,281	+79.955%
2025-03-28	23.2700	23.4800	22.620000	23.2700	-0.725%	701,470	+70.133%
2025-03-27	22.0000	25.3600	21.576900	23.4400	+5.301%	1,713,893	+68.899%
2025-03-26	22.7500	23.3900	21.870000	22.2600	-2.368%	990,899	+77.853%
2025-03-25	23.0700	23.8800	22.720000	22.8000	-2.439%	915,207	+73.640%
2025-03-24	23.8600	24.3100	21.880000	23.3700	-1.017%	1,629,208	+69.405%
2025-03-21	23.6050	24.1700	23.230100	23.6100	-0.882%	1,660,834	+67.683%
2025-03-20	25.0000	25.3499	23.750000	23.8200	-3.131%	1,627,377	+66.205%
2025-03-19	25.6700	27.0650	23.300000	24.5900	-7.312%	2,376,169	+61.000%
2025-03-18	26.3100	26.5800	25.310000	26.5300	+0.378%	1,448,335	+49.227%
2025-03-17	25.0000	26.6500	24.780000	26.4300	+2.961%	1,330,095	+49.792%
2025-03-14	25.5100	26.1400	23.930000	25.6700	+1.543%	1,759,699	+54.227%
2025-03-13	25.4600	26.4000	23.840000	25.2800	+0.357%	1,600,921	+56.606%
2025-03-12	27.5300	28.5050	24.510000	25.1900	-8.066%	2,313,680	+57.166%
2025-03-11	27.4600	27.8200	25.900100	27.4000	-0.472%	1,493,331	+44.489%
2025-03-10	27.7000	28.0100	26.890000	27.5300	-1.714%	1,258,801	+43.807%
2025-03-07	28.6000	30.0400	27.560000	28.0100	-0.427%	2,156,917	+41.342%
2025-03-06	26.2100	29.1100	25.900000	28.1300	+5.316%	2,205,880	+40.739%
2025-03-05	24.6000	26.8000	24.345000	26.7100	+9.020%	767,258	+48.222%
2025-03-04	25.1200	25.8600	24.220000	24.5000	-4.034%	887,143	+61.592%
2025-03-03	25.7900	26.9300	25.120000	25.5300	-2.446%	1,056,300	+55.072%
2025-02-28	26.2600	27.0600	25.300000	26.1700	-0.834%	1,600,712	+51.280%
2025-02-27	25.5500	26.7200	25.390000	26.3900	+3.207%	890,070	+50.019%
2025-02-26	24.9200	25.9700	24.455000	25.5700	+1.954%	975,472	+54.830%
2025-02-25	25.0400	25.3800	23.470000	25.0800	+0.280%	1,070,105	+57.855%
2025-02-24	27.2800	27.2800	25.010000	25.0100	-7.610%	790,588	+58.297%
2025-02-21	27.3900	29.0000	26.620000	27.0700	-0.111%	1,038,773	+46.250%
2025-02-20	26.7300	29.1400	26.300000	27.1000	+1.612%	1,576,214	+46.089%
2025-02-19	25.8300	27.0000	25.810100	26.6700	+2.067%	832,240	+48.444%
2025-02-18	25.6200	26.8200	25.170000	26.1300	+2.915%	1,144,543	+51.512%
2025-02-14	26.3400	26.5600	24.920000	25.3900	-2.421%	1,225,508	+55.928%
2025-02-13	26.0500	26.4697	25.520000	26.0200	+0.658%	958,555	+52.152%
2025-02-12	25.5000	26.4300	25.500000	25.8500	-1.185%	831,720	+53.153%
2025-02-11	25.9000	26.3000	25.290000	26.1600	-0.683%	858,133	+51.338%
2025-02-10	26.4100	27.1300	26.070000	26.3400	-0.114%	734,300	+50.304%
2025-02-07	28.6100	28.9100	26.000000	26.3700	-8.086%	1,256,579	+50.133%
2025-02-06	29.9900	30.4800	28.215300	28.6900	-4.462%	1,068,750	+37.992%
2025-02-05	29.8000	30.1600	29.290000	30.0300	+1.797%	751,320	+31.835%
2025-02-04	28.2500	29.5400	27.930000	29.5000	+4.610%	774,936	+34.203%
2025-02-03	28.0000	28.8650	27.200000	28.2000	+0.642%	979,063	+40.390%
2025-01-31	28.9500	28.9500	27.760000	28.0200	+0.071%	643,058	+41.292%
2025-01-30	28.9200	29.8100	27.790000	28.0000	-1.478%	713,632	+41.393%
2025-01-29	27.7600	28.6500	27.700000	28.4200	+2.230%	509,776	+39.303%

.dark-mode .LMHTr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMHTr3{ color: #333333; background-color: white; border: 2px solid #333333; }EWTXEdgewise Therapeutics, Inc. Common Stockstock NASDAQ

EWTX
Edgewise Therapeutics, Inc. Common Stock
stock NASDAQ