Edgewise Therapeutics Inc (EWTX) Historical Stock Data
18.24 ↑0.28 (1.56%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWTX is down -0.40% a day on average. There have been 13 days where Edgewise Therapeutics Inc closed green and 17 days where EWTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.38 | 17.07 | ↓$0.31 (-1.78%) | 16.68 | 17.43 | 555.72K |
2024-03-13 | 17.59 | 17.41 | ↓$0.18 (-1.02%) | 17.37 | 18.37 | 492.53K |
2024-03-12 | 16.73 | 17.72 | ↑$0.99 (5.92%) | 16.54 | 18.00 | 1.52M |
2024-03-11 | 16.88 | 16.75 | ↓$0.13 (-0.77%) | 16.70 | 17.12 | 455.24K |
2024-03-08 | 17.75 | 17.16 | ↓$0.59 (-3.32%) | 16.79 | 17.90 | 891.64K |
2024-03-07 | 17.75 | 17.74 | ↓$0.01 (-0.06%) | 17.42 | 17.99 | 630.81K |
2024-03-06 | 17.29 | 17.00 | ↓$0.29 (-1.68%) | 16.82 | 17.29 | 649.17K |
2024-03-05 | 16.87 | 16.97 | ↑$0.10 (0.59%) | 16.75 | 17.63 | 692.35K |
2024-03-04 | 16.96 | 17.00 | ↑$0.04 (0.24%) | 16.50 | 17.07 | 797.38K |
2024-03-01 | 16.33 | 16.69 | ↑$0.36 (2.20%) | 16.17 | 17.17 | 735.85K |
2024-02-29 | 16.99 | 16.33 | ↓$0.66 (-3.88%) | 16.03 | 17.22 | 864.22K |
2024-02-28 | 16.92 | 16.65 | ↓$0.27 (-1.60%) | 16.11 | 17.09 | 785.06K |
2024-02-27 | 17.22 | 16.85 | ↓$0.37 (-2.15%) | 16.82 | 17.70 | 0.97M |
2024-02-26 | 17.29 | 17.04 | ↓$0.25 (-1.45%) | 16.82 | 17.67 | 494.48K |
2024-02-23 | 18.38 | 17.28 | ↓$1.10 (-5.98%) | 17.27 | 18.38 | 466.79K |
2024-02-22 | 17.51 | 17.37 | ↓$0.14 (-0.80%) | 17.11 | 18.44 | 722.12K |
2024-02-21 | 17.66 | 17.50 | ↓$0.16 (-0.91%) | 17.41 | 17.88 | 585.09K |
2024-02-20 | 17.13 | 17.57 | ↑$0.44 (2.57%) | 17.04 | 18.25 | 1.07M |
2024-02-16 | 18.31 | 17.37 | ↓$0.94 (-5.13%) | 17.20 | 18.42 | 806.67K |
2024-02-15 | 18.22 | 18.32 | ↑$0.10 (0.55%) | 17.66 | 18.63 | 1.51M |
Create an account or log in to view more rows.
$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!
$EWTX call the SEC