NASDAQ : EWTX

Edgewise Therapeutics, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 38.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.22B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Edgewise Therapeutics, Inc. (EWTX) closed at 37.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.93	39.75	37.72	37.89	253,944	-2.60%
2026-10-30	38.72	39.44	38.02	38.9	967,627	-0.03%
2026-10-29	40.59	41.63	38.635	38.91	1,209,622	-3.90%
2026-10-28	39.53	40.56	38.66	40.49	1,633,356	+2.43%
2026-10-27	39.51	40.325	39.03	39.53	942,050	+0.92%
2026-10-26	39.49	40.435	38.7	39.17	1,018,069	-0.36%
2026-10-23	39.91	39.91	38.905	39.31	911,110	-1.70%
2026-10-22	39.11	40.685	38.36	39.99	1,337,725	+0.86%
2026-10-21	39.95	40.78	39.45	39.65	1,828,373	-0.25%
2026-10-20	38.03	40.32	37.88	39.75	2,171,190	+4.83%
2026-10-19	37.41	38.25	36.535	37.92	1,421,580	+1.96%
2026-10-16	38.28	38.28	36.7	37.19	1,305,481	-2.64%
2026-10-15	37.62	38.53	37.24	38.2	1,837,467	+3.19%
2026-10-14	35.93	37.94	35.63	37.02	1,446,128	+2.04%
2026-10-13	38.17	38.348	36.08	36.28	810,154	-5.64%
2026-10-12	39.12	39.36	38.32	38.45	1,536,717	-1.56%
2026-10-09	39.3	40.41	38.93	39.06	1,062,683	-0.43%
2026-10-08	38.14	39.41	37.24	39.23	1,363,691	-0.86%
2026-10-07	39.66	41.055	39.4	39.57	1,446,112	-1.12%
2026-10-06	40.66	41.03	39.34	40.02	1,624,861	-0.69%
2026-10-05	41.55	41.79	39.98	40.3	1,633,799	-2.66%
2026-10-02	41.01	41.935	40.42	41.4	1,459,615	+2.27%
2026-10-01	40.39	41.46	39.86	40.48	1,286,683	-0.30%
2026-09-30	39.49	42.12	38.89	40.6	1,678,340	+3.60%
2026-09-29	39.53	39.58	38.51	39.19	1,920,009	-1.51%
2026-09-28	39.12	40.098	39.12	39.79	2,983,865	+1.14%
2026-09-25	41.59	41.99	38.57	39.34	2,487,516	-4.42%
2026-09-24	40.28	41.94	39.735	41.16	1,378,746	+0.27%
2026-09-23	44.41	44.41	39.821	41.05	2,607,141	-7.77%
2026-09-22	44.99	45.99	44.39	44.51	2,091,254	-0.29%
2026-09-21	45.7	45.98	44.09	44.64	1,178,389	-1.50%
2026-09-18	46.79	46.93	45.32	45.32	1,991,953	-3.45%
2026-09-17	46.51	48.51	45.51	46.94	2,407,774	+3.30%
2026-09-16	43.37	45.595	43.37	45.44	1,684,314	+4.15%
2026-09-15	44.69	45.02	42.61	43.63	2,969,596	-2.22%
2026-09-14	43.98	45.7	43.95	44.62	1,104,352	+0.50%
2026-09-11	43.54	44.8	42.9	44.4	1,404,272	+3.50%
2026-09-10	42.82	43.5	42.35	42.9	788,589	-1.13%
2026-09-09	43.03	44.3	42.97	43.39	707,901	-0.98%
2026-09-08	42.845	44.92	42.21	43.82	1,286,441	+1.74%
2026-09-04	41.73	43.38	41.603	43.07	826,754	+2.67%
2026-09-03	42.32	42.995	41.395	41.95	976,765	-0.07%
2026-09-02	42.61	43.94	40.76	41.98	1,003,521	-0.64%
2026-09-01	41.59	42.64	40.82	42.25	1,040,507	+1.15%
2026-08-31	42.24	42.46	40.64	41.77	1,085,757	-2.32%
2026-08-28	43.84	44.19	42.72	42.76	739,779	-3.24%
2026-08-27	44.16	44.75	43.63	44.19	995,601	-0.43%
2026-08-26	44.21	45.05	42.911	44.38	814,072	+0.38%
2026-08-25	45.22	46.32	44.02	44.21	1,149,211	-1.14%
2026-08-24	43.67	45.44	42.59	44.72	1,042,040	+1.22%
2026-08-21	43.54	44.675	43	44.18	1,249,638	+2.06%
2026-08-20	45.905	45.905	43.08	43.29	1,338,646	-6.78%
2026-08-19	45.55	46.59	44.66	46.44	2,237,449	+5.28%
2026-08-18	43.17	45.29	42.62	44.11	1,519,184	+0.16%
2026-08-17	43.78	44.39	42.585	44.04	798,408	-0.29%
2026-08-14	42.75	44.24	41.975	44.17	779,921	+2.29%
2026-08-13	44.14	44.14	42.94	43.18	854,211	-0.87%
2026-08-12	44.49	44.75	43.22	43.56	995,785	-1.69%
2026-08-11	44.74	45.75	43.73	44.31	1,088,177	-0.61%
2026-08-10	43.71	44.876	42.495	44.58	2,018,084	+2.44%
2026-08-07	44	44.2	42.46	43.52	1,478,270	-2.03%
2026-08-06	44.13	45.525	43.56	44.42	1,451,203	-1.27%
2026-08-05	44.85	45.93	44.37	44.99	1,734,455	+0.64%
2026-08-04	41	45.44	41	44.705	4,187,480	+16.48%
2026-08-03	38.15	38.77	36.88	38.38	771,642	-0.13%
2026-07-31	41.11	41.11	38.21	38.43	1,150,208	-6.54%
2026-07-30	39.53	41.38	38.645	41.12	809,041	+3.45%
2026-07-29	40.34	40.78	38.92	39.75	698,421	-1.49%
2026-07-28	41.61	41.805	39.52	40.35	964,369	-3.00%
2026-07-27	41.6	42.38	40.795	41.6	1,068,780	+1.86%
2026-07-24	39.29	41.04	38.69	40.84	1,027,995	+3.95%
2026-07-23	37.78	39.6	37.515	39.29	955,979	+2.50%
2026-07-22	39.06	39.78	38.33	38.33	593,315	-3.16%
2026-07-21	38.81	39.97	38.81	39.58	604,215	+1.98%
2026-07-20	40.01	40.68	38.75	38.81	618,631	-2.39%
2026-07-17	38.6	40.4	37.25	39.76	744,698	+4.11%
2026-07-16	40.55	40.68	37.41	38.19	691,842	-6.47%
2026-07-15	39.37	40.85	38.47	40.83	1,107,014	+2.77%
2026-07-14	41	41.07	38.45	39.73	1,212,749	-3.73%
2026-07-13	43.675	44.545	41.18	41.27	1,037,527	-9.12%
2026-07-10	48.09	48.135	43.81	45.41	1,068,174	-6.08%
2026-07-09	46.5	48.4	46.48	48.35	1,590,676	+4.43%
2026-07-08	42.97	46.95	42.695	46.3	2,469,178	+7.35%
2026-07-07	40.5	43.615	40.205	43.13	1,281,118	+7.56%
2026-07-06	39.39	40.6	39.27	40.1	511,246	+1.37%
2026-07-02	39.15	39.81	38.36	39.56	793,162	+1.05%
2026-07-01	40.32	41.86	38.77	39.15	1,278,051	-3.64%
2026-06-30	40.97	42.02	40.48	40.63	968,030	-0.71%
2026-06-29	41.5	42.07	39.5	40.92	1,932,528	-1.30%
2026-06-26	41.08	42.81	40.31	41.46	2,810,757	-0.55%
2026-06-25	42.02	43.93	41.12	41.69	834,561	-1.44%
2026-06-24	38.97	42.46	38.615	42.3	1,345,836	+8.94%
2026-06-23	36.31	39.34	36.025	38.83	1,034,947	+6.38%
2026-06-22	37.51	37.51	35.96	36.5	1,158,464	-0.84%
2026-06-18	35.785	37.14	35.39	36.81	2,007,583	+5.72%
2026-06-17	33.96	35.48	33.72	34.82	3,098,788	+2.56%
2026-06-16	35.705	36.843	30.84	33.95	6,423,447	-3.58%
2026-06-15	35.44	36.9	34.72	35.21	933,732	+1.09%
2026-06-12	33.96	35.27	33.96	34.83	927,413	+2.65%
2026-06-11	33.11	35.48	33.06	33.93	1,063,792	+3.07%
2026-06-10	34.04	34.7	32.5	32.92	1,345,557	-3.35%
2026-06-09	36.01	36.01	33.14	34.06	1,354,133	-2.24%
2026-06-08	35.5	36.355	34.57	34.84	1,139,904	-2.11%
2026-06-05	37.28	37.565	34.13	35.59	2,961,887	-4.41%
2026-06-04	35.99	38	35.99	37.23	1,045,623	+2.82%
2026-06-03	38.03	38.03	36.06	36.21	1,444,385	-2.79%
2026-06-02	40	40.38	37.02	37.25	2,816,886	-7.48%
2026-06-01	40.6	40.765	37.29	40.26	4,468,564	+17.86%
2026-05-29	33.18	34.58	33.12	34.16	1,167,042	+2.58%
2026-05-28	33.47	34.495	33.12	33.3	1,772,945	-0.72%
2026-05-27	33.69	34.3	33.05	33.54	572,802	-0.06%
2026-05-26	32.65	33.76	31.745	33.56	1,339,160	+2.63%
2026-05-22	32.92	33.55	32.32	32.7	681,406	+0.03%
2026-05-21	32.76	33.02	32.23	32.69	639,848	-0.40%
2026-05-20	31.8	32.99	31.75	32.82	802,498	+4.42%
2026-05-19	31.52	32.09	31.02	31.43	1,057,276	-0.91%
2026-05-18	33.92	33.92	31.22	31.72	955,530	-4.14%
2026-05-15	33.81	33.95	32.76	33.09	989,175	-2.71%
2026-05-14	33.3	34.115	32.53	34.01	837,269	+0.74%
2026-05-13	34.04	34.41	33.31	33.76	1,130,656	-0.74%