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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.71	16.05	16.05	16.53	14.67	1.27M
September 25, 2025	16.01	14.89	14.89	16.34	14.81	1.42M
September 24, 2025	15.14	16.59	16.59	17	15.13	1.6M
September 23, 2025	15.11	15.09	15.09	15.45	14.94	735,600
September 22, 2025	14.5	15.1	15.1	15.13	14.28	886,175
September 19, 2025	15.52	14.26	14.26	15.69	14.09	2.07M
September 18, 2025	14.05	15.53	15.53	15.68	14.03	1.65M
September 17, 2025	14.15	13.89	13.89	14.43	13.85	651,155
September 16, 2025	14	14.06	14.06	14.21	13.89	868,919
September 15, 2025	14.26	13.7	13.7	14.44	13.69	517,538
September 12, 2025	14.7	14.24	14.24	14.75	14.2	573,621
September 11, 2025	14.66	14.67	14.67	14.87	14.43	751,839
September 10, 2025	14.75	14.67	14.67	15.16	14.55	581,626
September 09, 2025	15.03	14.75	14.75	15.13	14.56	661,451
September 08, 2025	15.52	14.88	14.88	15.61	14.75	916,700
September 05, 2025	14.68	15.57	15.57	15.79	14.08	847,100
September 04, 2025	14.63	14.62	14.62	14.72	14.3	1.32M
September 03, 2025	14.64	14.64	14.64	15.01	14.44	1.03M
September 02, 2025	14.5	14.86	14.86	15.12	14.33	1.05M
August 29, 2025	14.6	14.35	14.35	14.7	14.12	670,600
August 28, 2025	14.55	14.65	14.65	14.94	13.93	1.11M
August 27, 2025	14.42	14.45	14.45	14.61	14.27	549,647
August 26, 2025	14.23	14.6	14.6	14.82	14.18	2.24M
August 25, 2025	14.86	14.3	14.3	14.86	14.21	485,400
August 22, 2025	14.73	14.85	14.85	15.21	14.62	570,542
August 21, 2025	13.65	14.62	14.62	14.74	13.64	769,129
August 20, 2025	13.78	13.84	13.84	13.95	13.53	426,931
August 19, 2025	14.02	13.8	13.8	14.15	13.68	676,961
August 18, 2025	14.27	14	14	14.49	13.91	501,733
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

Edgewise Therapeutics, Inc. (EWTX) NASDAQ