Skip to main content
Edgewise Therapeutics, Inc. (EWTX)
NASDAQ: EWTX · Real-Time Price · USD
30.99
+0.35 (1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
31.00
+0.01 (0.03%)
Pre-market: Apr 29, 2026, 5:46 AM EDT

Edgewise Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9432.4730.4530.9930.991.14%3,438,447
Apr 27, 202631.5632.7430.3530.6430.64-2.98%1,056,840
Apr 24, 202631.4032.0330.9331.5831.581.12%942,351
Apr 23, 202632.1732.8731.1731.2331.23-2.92%871,391
Apr 22, 202632.6732.9331.8732.1732.17-0.86%637,129
Apr 21, 202633.9534.1232.0932.4532.45-4.47%698,799
Apr 20, 202634.2934.7233.3433.9733.97-1.34%602,423
Apr 17, 202633.6735.0033.1534.4334.433.96%814,903
Apr 16, 202633.6434.0732.8733.1233.12-1.72%420,891
Apr 15, 202633.0033.9132.5733.7033.701.63%1,219,346
Apr 14, 202633.7934.7733.0433.1633.16-2.01%1,067,180
Apr 13, 202633.1034.1132.7733.8433.843.11%689,136
Apr 10, 202633.5233.7232.2632.8232.82-2.09%599,327
Apr 9, 202632.7033.7032.3233.5233.521.45%575,000
Apr 8, 202633.9233.9232.1933.0433.041.66%609,769
Apr 7, 202632.5632.7731.7032.5032.50-1.01%663,957
Apr 6, 202633.0934.0032.5632.8332.83-1.50%577,237
Apr 2, 202632.5233.5632.2633.3333.330.57%985,861
Apr 1, 202631.9233.4731.7933.1433.145.21%1,593,569
Mar 31, 202630.6732.4630.6731.5031.504.03%1,070,388
Mar 30, 202630.8231.1529.7130.2830.28-1.82%588,812
Mar 27, 202631.4131.8830.4430.8430.84-2.56%565,574
Mar 26, 202631.5132.4231.4731.6531.65-0.91%433,420
Mar 25, 202631.0032.8030.9331.9431.944.24%765,478
Mar 24, 202629.3630.7229.1330.6430.642.82%1,457,667
Mar 23, 202629.8530.4528.9029.8029.802.55%713,346
Mar 20, 202630.1030.4428.8729.0629.06-3.29%957,819
Mar 19, 202629.6930.3429.4030.0530.051.21%653,590
Mar 18, 202630.4230.4229.2429.6929.69-2.66%679,272
Mar 17, 202630.4131.7730.3230.5030.502.42%1,027,502
Mar 16, 202629.7830.8129.6229.7829.780.64%556,891
Mar 13, 202630.1031.3629.0129.5929.59-1.17%702,239
Mar 12, 202630.0030.7329.6129.9429.94-3.39%1,031,386
Mar 11, 202629.0531.3828.6030.9930.995.77%1,114,723
Mar 10, 202628.6629.8128.3129.3029.302.23%673,845
Mar 9, 202627.3029.3227.0328.6628.663.02%1,143,021
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