Edgewise Therapeutics Inc (EWTX) Historical Stock Data
16.17 ↑0.23 (1.44%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWTX is up 0.07% a day on average. There have been 19 days where Edgewise Therapeutics Inc closed green and 11 days where EWTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.06 | 16.17 | ↑$0.11 (0.68%) | 15.99 | 16.93 | 676.05K |
| 2024-04-25 | 15.66 | 15.94 | ↑$0.28 (1.79%) | 15.08 | 15.97 | 607.51K |
| 2024-04-24 | 15.65 | 16.11 | ↑$0.46 (2.94%) | 15.60 | 16.33 | 526.41K |
| 2024-04-23 | 15.11 | 15.65 | ↑$0.54 (3.57%) | 15.10 | 15.90 | 478.05K |
| 2024-04-22 | 15.93 | 15.08 | ↓$0.85 (-5.34%) | 14.90 | 15.95 | 378.75K |
| 2024-04-19 | 15.26 | 15.23 | ↓$0.03 (-0.20%) | 14.90 | 15.76 | 543.66K |
| 2024-04-18 | 15.64 | 15.45 | ↓$0.19 (-1.21%) | 15.27 | 16.05 | 531.46K |
| 2024-04-17 | 16.85 | 15.65 | ↓$1.20 (-7.12%) | 15.62 | 16.99 | 681.61K |
| 2024-04-16 | 16.28 | 16.63 | ↑$0.35 (2.15%) | 15.90 | 16.88 | 561.14K |
| 2024-04-15 | 16.40 | 16.48 | ↑$0.08 (0.49%) | 16.13 | 16.75 | 403.51K |
| 2024-04-12 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 15.79 | 16.48 | 411.58K |
| 2024-04-11 | 15.91 | 16.49 | ↑$0.58 (3.65%) | 15.56 | 16.63 | 318.14K |
| 2024-04-10 | 15.55 | 15.93 | ↑$0.38 (2.44%) | 15.55 | 16.06 | 562.61K |
| 2024-04-09 | 16.91 | 16.19 | ↓$0.72 (-4.26%) | 15.67 | 16.91 | 481.39K |
| 2024-04-08 | 17.08 | 16.88 | ↓$0.20 (-1.17%) | 16.67 | 17.43 | 678.94K |
| 2024-04-05 | 16.42 | 16.96 | ↑$0.54 (3.29%) | 16.08 | 17.77 | 525.81K |
| 2024-04-04 | 18.69 | 16.52 | ↓$2.17 (-11.61%) | 16.33 | 19.21 | 1.10M |
| 2024-04-03 | 17.42 | 18.50 | ↑$1.08 (6.20%) | 17.29 | 18.63 | 495.31K |
| 2024-04-02 | 17.61 | 17.67 | ↑$0.06 (0.34%) | 17.36 | 17.84 | 392.22K |
| 2024-04-01 | 18.28 | 18.02 | ↓$0.26 (-1.42%) | 17.55 | 18.38 | 375.88K |
| 2024-03-28 | 18.18 | 18.24 | ↑$0.06 (0.33%) | 17.56 | 18.27 | 479.08K |
| 2024-03-27 | 17.38 | 17.96 | ↑$0.58 (3.34%) | 17.26 | 18.11 | 414.83K |
| 2024-03-26 | 16.19 | 17.14 | ↑$0.95 (5.87%) | 16.11 | 17.56 | 683.16K |
| 2024-03-25 | 16.42 | 16.00 | ↓$0.42 (-2.56%) | 15.71 | 16.42 | 345.46K |
| 2024-03-22 | 16.82 | 16.25 | ↓$0.57 (-3.39%) | 16.24 | 17.07 | 524.93K |
| 2024-03-21 | 16.85 | 16.89 | ↑$0.04 (0.24%) | 16.22 | 17.09 | 765.58K |
| 2024-03-20 | 15.93 | 16.77 | ↑$0.84 (5.27%) | 15.63 | 16.84 | 426.24K |
| 2024-03-19 | 15.47 | 16.19 | ↑$0.72 (4.65%) | 15.47 | 16.53 | 706.13K |
| 2024-03-18 | 16.82 | 15.53 | ↓$1.29 (-7.67%) | 15.43 | 16.82 | 1.15M |
| 2024-03-15 | 16.87 | 16.92 | ↑$0.05 (0.30%) | 16.87 | 18.03 | 4.67M |
Create an account or log in to view more rows.
$EWTX another bear trap
$EWTX Guys when can we expect that 30% drop?
$EWTX Getting ready for market open.
$EWTX watch for a morning dip and rip
$EWTX it begins tomorrow
$EWTX come to papa
$EWTX Bullish AF ??
$EWTX the market is selling off
$EWTX nice day!
$EWTX Not Selling
Hodling for thousands!