Edgewise Therapeutics, Inc. - EWTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.98	14.15	14.15	14.16	13.82	574,623
August 14, 2025	13.5	13.93	13.93	13.98	13.5	387,200
August 13, 2025	13.51	13.73	13.73	14.11	13.38	675,000
August 12, 2025	13.08	13.39	13.39	13.53	12.84	939,100
August 11, 2025	13.06	12.99	12.99	13.06	12.3	676,800
August 08, 2025	12.99	12.68	12.68	13.18	12.46	568,100
August 07, 2025	13.91	12.95	12.95	13.91	12.54	796,141
August 06, 2025	13.59	13.52	13.52	13.59	12.94	524,616
August 05, 2025	13.67	13.74	13.74	13.79	13.32	666,701
August 04, 2025	14.32	13.61	13.61	14.5	13.6	851,414
August 01, 2025	14.14	14.31	14.31	14.49	13.9	649,500
July 31, 2025	14.09	14.26	14.26	14.79	14.08	531,828
July 30, 2025	14.38	14.23	14.23	15.33	14.12	1.06M
July 29, 2025	14.32	13.95	13.95	14.37	13.94	589,610
July 28, 2025	14.21	14.26	14.26	14.5	13.99	659,600
July 25, 2025	14.6	14.12	14.12	14.6	13.78	766,700
July 24, 2025	14.18	14.63	14.63	14.66	14.01	583,649
July 23, 2025	13.67	14.39	14.39	14.42	13.55	667,900
July 22, 2025	13.4	13.54	13.54	13.67	13.35	355,400
July 21, 2025	13.52	13.39	13.39	13.79	13.34	286,429
July 18, 2025	13.9	13.54	13.54	13.96	13.45	400,100
July 17, 2025	13.79	13.73	13.73	14.08	13.68	411,200
July 16, 2025	13.53	13.64	13.64	13.74	13.31	585,100
July 15, 2025	13.95	13.38	13.38	14.04	13.3	464,802
July 14, 2025	13.83	13.93	13.93	14.17	13.73	733,847
July 11, 2025	13.71	13.84	13.84	13.87	13.48	487,100
July 10, 2025	14.04	13.87	13.87	14.08	13.59	625,200
July 09, 2025	12.96	14.09	14.09	14.3	12.96	1.02M
July 08, 2025	12.67	13.02	13.02	13.15	12.67	582,700
July 07, 2025	12.91	12.61	12.61	13.02	12.51	540,700
July 03, 2025	13.11	13.03	13.03	13.22	12.86	361,200
July 02, 2025	12.89	13.01	13.01	13.37	12.82	506,600
July 01, 2025	13.07	12.82	12.82	13.27	12.72	610,949
June 30, 2025	13.68	13.11	13.11	13.84	13.04	921,200
June 27, 2025	13.16	13.17	13.17	13.53	12.96	1.26M
June 26, 2025	13.2	13.06	13.06	13.5	12.15	3.42M
June 25, 2025	14.78	14.33	14.33	14.78	14.18	474,811
June 24, 2025	14.3	14.75	14.75	14.85	14.06	512,744
June 23, 2025	14.2	14.18	14.18	14.4	13.78	521,700
June 20, 2025	14.63	14.3	14.3	14.66	14.06	692,100
June 18, 2025	14.4	14.47	14.47	14.81	14.35	436,842
June 17, 2025	14.44	14.49	14.49	14.94	14.39	698,500
June 16, 2025	15.37	14.68	14.68	15.43	14.63	537,200
June 13, 2025	15.06	15.29	15.29	15.68	15.06	979,905
June 12, 2025	15.6	15.42	15.42	15.68	15.11	1.01M
June 11, 2025	15.64	15.75	15.75	16.3	15.3	1.13M
June 10, 2025	15.5	15.45	15.45	15.74	15.09	1.25M
June 09, 2025	15.57	15.26	15.26	15.69	14.86	974,800
June 06, 2025	15.11	15.24	15.24	15.6	14.97	1.2M
June 05, 2025	14.47	14.82	14.82	14.9	14.16	699,700
June 04, 2025	14.91	14.49	14.49	15	14.43	1.22M
June 03, 2025	14.73	14.84	14.84	15.05	14.39	1.11M
June 02, 2025	14.38	14.69	14.69	14.71	13.94	1.03M
May 30, 2025	14.56	14.28	14.28	14.7	13.84	898,715
May 29, 2025	14.15	14.57	14.57	14.6	13.8	1.25M
May 28, 2025	14.38	13.99	13.99	14.65	13.95	798,717
May 27, 2025	14.49	14.33	14.33	14.68	13.89	955,409
May 23, 2025	14.05	14.21	14.21	14.31	13.63	1.01M
May 22, 2025	14.54	14.02	14.02	14.6	13.98	1.2M
May 21, 2025	14.7	14.59	14.59	14.84	14.13	1.03M

Edgewise Therapeutics, Inc. (EWTX) NASDAQ