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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.05	17.16	17.16	17.65	16.7	745,820
November 06, 2025	17.59	17.09	17.09	18.26	17.07	892,300
November 05, 2025	17.35	17.37	17.37	17.52	16.82	800,025
November 04, 2025	17.59	17.33	17.33	18.03	16.99	959,019
November 03, 2025	18.28	17.97	17.97	18.61	17.64	1.11M
October 31, 2025	18.6	18.28	18.28	18.72	17.85	1.22M
October 30, 2025	16.35	18.67	18.67	18.8	16.33	2.32M
October 29, 2025	16.45	16.33	16.33	16.74	15.94	861,013
October 28, 2025	16.03	16.42	16.42	16.62	15.66	632,219
October 27, 2025	15.23	16.03	16.03	16.37	15.23	935,903
October 24, 2025	15.18	15.18	15.18	15.32	15.02	433,601
October 23, 2025	14.94	15.1	15.1	15.45	14.85	441,600
October 22, 2025	15.47	14.89	14.89	15.64	14.68	516,715
October 21, 2025	15.39	15.51	15.51	15.56	14.98	467,100
October 20, 2025	15.33	15.39	15.39	16.08	15.07	1.07M
October 17, 2025	15.15	15.06	15.06	15.4	14.88	679,103
October 16, 2025	15.43	15.32	15.32	16.6	15	726,136
October 15, 2025	14.75	15.62	15.62	15.81	14.75	629,622
October 14, 2025	14.57	14.7	14.7	14.98	14.25	455,300
October 13, 2025	15.06	14.71	14.71	15.24	14.68	440,314
October 10, 2025	16.06	15.11	15.11	16.06	14.67	771,700
October 09, 2025	15.38	16.05	16.05	16.51	15.31	1.36M
October 08, 2025	15.28	15.35	15.35	16.03	15.21	1.16M
October 07, 2025	15.34	15.14	15.14	15.5	14.94	426,600
October 06, 2025	15.73	15.35	15.35	16	15.05	975,676
October 03, 2025	15.36	15.65	15.65	15.84	15.14	1.33M
October 02, 2025	15.42	15	15	15.62	14.85	629,000
October 01, 2025	16.15	15.44	15.44	16.43	15.39	674,523
September 30, 2025	15.52	16.22	16.22	16.37	15.48	1.13M
September 29, 2025	16.09	15.75	15.75	16.25	15.62	682,107
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

Edgewise Therapeutics, Inc. (EWTX) NASDAQ