Skip to main content
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
28.66
+0.84 (3.02%)
At close: Mar 9, 2026, 4:00 PM EDT
28.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:52 PM EDT

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.3029.3227.0328.68-3.09%870,427
Mar 6, 202628.0828.0826.8227.8227.82-2.01%1,162,924
Mar 5, 202629.1029.4327.7028.3928.39-1.70%1,060,988
Mar 4, 202629.9329.9328.7528.8828.880.24%1,405,621
Mar 3, 202629.3029.9028.4028.8128.81-3.00%737,675
Mar 2, 202630.1330.2628.6029.7029.70-2.43%670,758
Feb 27, 202629.5530.4629.3630.4430.442.63%1,041,776
Feb 26, 202629.9030.3429.2129.6629.66-1.53%700,605
Feb 25, 202631.0031.8229.7830.1230.12-2.56%852,405
Feb 24, 202630.3130.9229.8930.9130.912.73%905,789
Feb 23, 202629.3330.1528.9830.0930.092.66%815,209
Feb 20, 202629.6029.6128.1929.3129.31-0.68%627,581
Feb 19, 202630.1630.7029.3329.5129.51-2.12%952,349
Feb 18, 202629.8631.2029.7230.1530.150.23%566,516
Feb 17, 202629.4630.8829.4630.0830.080.23%1,099,607
Feb 13, 202630.4731.2929.7630.0130.01-1.19%919,412
Feb 12, 202630.8030.8129.3830.3730.37-0.95%652,910
Feb 11, 202631.0931.1129.3030.6630.66-1.10%597,924
Feb 10, 202630.2531.2629.9031.0031.002.48%971,756
Feb 9, 202629.2330.5728.3330.2530.253.95%909,354
Feb 6, 202628.0629.5127.7829.1029.107.02%918,301
Feb 5, 202628.2029.6527.0027.1927.19-4.50%836,539
Feb 4, 202629.7329.7527.6628.4728.47-3.98%922,901
Feb 3, 202629.0729.9828.6029.6529.652.63%1,029,042
Feb 2, 202628.1529.1927.0728.8928.892.63%607,366
Jan 30, 202628.5828.6527.6728.1528.15-2.19%839,946
Jan 29, 202628.6729.3228.4028.7828.780.35%511,103
Jan 28, 202629.3229.6428.3228.6828.68-2.32%623,952
Jan 27, 202628.2929.4628.0929.3629.364.78%939,549
Jan 26, 202628.3328.4827.5828.0228.02-2.06%1,000,577
Jan 23, 202629.5530.2528.2728.6128.61-3.93%1,123,446
Jan 22, 202629.2029.9429.0029.7829.781.85%1,658,353
Jan 21, 202629.0429.8128.3129.2429.241.78%1,966,355
Jan 20, 202626.5828.8926.4228.7328.734.89%2,034,464
Jan 16, 202626.5527.5125.9227.3927.392.97%1,448,559
Jan 15, 202628.0028.0026.0626.6026.60-5.57%1,687,836
Jan 14, 202624.8728.2924.6928.1728.1712.91%2,392,995
Jan 13, 202624.2425.2524.1424.9524.953.40%757,054
Jan 12, 202624.9724.9723.5724.1324.13-3.09%444,725
Jan 9, 202624.9725.4124.5724.9024.90-0.28%842,725
Jan 8, 202624.7825.1023.7424.9724.971.22%707,773
Jan 7, 202623.2924.7123.2924.6724.677.54%1,210,729
Jan 6, 202623.4023.9622.7822.9422.94-2.67%1,044,573
Jan 5, 202623.6423.8722.9823.5723.57-0.76%986,000
Jan 2, 202625.0825.0823.6623.7523.75-4.29%1,002,952
Dec 31, 202524.5525.0324.0724.8224.821.12%1,093,873
Dec 30, 202524.0724.9523.9524.5424.54-0.32%926,725
Dec 29, 202526.3126.5424.5724.6224.62-6.57%1,601,392
Dec 26, 202527.2927.3925.3626.3526.35-3.44%2,413,153
Dec 24, 202522.4627.3822.1527.2927.2925.50%3,623,276
Dec 23, 202521.0222.2921.0221.7521.753.84%1,862,408
Dec 22, 202525.2025.3919.7620.9420.94-18.04%3,600,507
Dec 19, 202521.8525.6421.4925.5525.5520.80%3,124,941
Dec 18, 202522.3122.8120.1421.1521.15-5.20%2,598,177
Dec 17, 202522.7323.2522.2622.3122.31-2.02%3,439,419
Dec 16, 202523.8124.3122.5522.7722.77-4.89%2,070,888
Dec 15, 202523.6724.3122.9923.9423.941.35%3,668,209
Dec 12, 202524.0125.0022.7723.6223.620.81%2,335,249
Dec 11, 202524.0524.5123.3223.4323.43-1.31%1,266,869
Dec 10, 202523.5824.3923.4623.7423.741.71%1,048,742
Dec 9, 202523.5624.0823.1323.3423.34-0.93%1,103,673
Dec 8, 202524.1024.6623.2223.5623.56-0.13%1,294,431
Dec 5, 202523.7224.2723.4823.5923.59-0.51%756,093
Dec 4, 202523.4424.0423.1423.7123.711.67%940,228
Dec 3, 202523.0523.4822.5123.3223.321.48%1,330,779
Dec 2, 202525.2725.6622.9522.9822.98-9.06%1,371,841
Dec 1, 202526.0426.2425.0325.2725.27-2.96%964,127
Nov 28, 202525.6226.3025.2926.0426.042.04%479,577
Nov 26, 202524.2425.9323.8625.5225.526.07%1,306,976
Nov 25, 202523.4824.1523.2824.0624.062.47%1,743,041
Nov 24, 202522.6723.8622.6723.4823.483.57%1,014,152
Nov 21, 202522.2023.2221.7222.6722.671.89%1,283,036
Nov 20, 202522.8023.3622.1622.2522.25-0.40%861,257
Nov 19, 202522.1622.7421.9322.3422.340.81%1,182,209
Nov 18, 202522.2622.7321.6022.1622.16-0.45%1,041,511
Nov 17, 202522.4622.8922.0722.2622.26-2.15%1,662,169
Nov 14, 202520.5224.0019.9622.7522.7511.41%2,512,837
Nov 13, 202521.1021.1619.8720.4220.42-3.54%1,089,003
Nov 12, 202521.4321.5720.3421.1721.17-1.44%1,933,802
Nov 11, 202518.2821.5718.1021.4821.4817.51%3,047,042
Nov 10, 202517.1418.7016.9818.2818.286.53%1,060,310
Nov 7, 202517.0517.6516.7017.1617.160.41%745,820
Nov 6, 202517.5918.2617.0717.0917.09-1.61%892,283
Nov 5, 202517.3517.5216.8217.3717.370.26%800,025
Nov 4, 202517.5918.0316.9917.3317.33-3.59%959,019
Nov 3, 202518.2818.6117.6417.9717.97-1.70%1,113,824
Oct 31, 202518.6018.7217.8518.2818.28-2.09%1,224,419
Oct 30, 202516.3518.8016.3318.6718.6714.33%2,324,404
Oct 29, 202516.4516.7415.9416.3316.33-0.55%861,013
Oct 28, 202516.0316.6215.6616.4216.422.43%632,219
Oct 27, 202515.2316.3815.2316.0316.035.60%935,938
Oct 24, 202515.1815.3215.0215.1815.180.53%433,601
Oct 23, 202514.9415.4514.8515.1015.101.41%441,568
Oct 22, 202515.4715.6414.6814.8914.89-4.00%516,715
Oct 21, 202515.3915.5614.9815.5115.510.78%467,079
Oct 20, 202515.3316.0815.0715.3915.392.19%1,069,163
Oct 17, 202515.1515.4014.8815.0615.06-1.70%679,103
Oct 16, 202515.4316.6015.0015.3215.32-1.92%726,136
Oct 15, 202514.7515.8114.7515.6215.626.26%629,622
Oct 14, 202514.5714.9814.2514.7014.70-0.07%455,272