Edgewise Therapeutics, Inc. (EWTX)

NASDAQ: EWTX · Real-Time Price · USD

41.46

-0.23 (-0.55%)

At close: Jun 26, 2026, 4:00 PM EDT

40.75

-0.71 (-1.72%)

After-hours: Jun 26, 2026, 7:20 PM EDT

Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.08	42.81	40.31	41.46	41.46	-0.55%	2,773,391
Jun 25, 2026	42.02	43.93	41.12	41.69	41.69	-1.44%	827,773
Jun 24, 2026	38.97	42.46	38.62	42.30	42.30	8.94%	1,339,116
Jun 23, 2026	36.31	39.34	36.03	38.83	38.83	6.38%	1,034,781
Jun 22, 2026	37.51	37.51	35.96	36.50	36.50	-0.84%	1,156,009
Jun 18, 2026	35.79	37.14	35.39	36.81	36.81	5.72%	1,990,019
Jun 17, 2026	33.96	35.48	33.72	34.82	34.82	2.56%	3,098,778
Jun 16, 2026	35.71	36.84	30.84	33.95	33.95	-3.58%	6,422,795
Jun 15, 2026	35.44	36.90	34.72	35.21	35.21	1.09%	933,732
Jun 12, 2026	33.96	35.27	33.96	34.83	34.83	2.65%	927,413
Jun 11, 2026	33.11	35.48	33.06	33.93	33.93	3.07%	1,063,792
Jun 10, 2026	34.04	34.70	32.50	32.92	32.92	-3.35%	1,345,557
Jun 9, 2026	36.01	36.01	33.14	34.06	34.06	-2.24%	1,354,133
Jun 8, 2026	35.50	36.36	34.57	34.84	34.84	-2.11%	1,139,904
Jun 5, 2026	37.28	37.57	34.13	35.59	35.59	-4.41%	2,961,887
Jun 4, 2026	35.99	38.00	35.99	37.23	37.23	2.82%	1,045,623
Jun 3, 2026	38.03	38.03	36.06	36.21	36.21	-2.79%	1,444,385
Jun 2, 2026	40.00	40.38	37.02	37.25	37.25	-7.48%	2,816,886
Jun 1, 2026	40.60	40.77	37.29	40.26	40.26	17.86%	4,468,564
May 29, 2026	33.18	34.58	33.12	34.16	34.16	2.58%	1,167,042
May 28, 2026	33.47	34.50	33.12	33.30	33.30	-0.72%	1,772,945
May 27, 2026	33.69	34.30	33.05	33.54	33.54	-0.06%	572,802
May 26, 2026	32.65	33.76	31.75	33.56	33.56	2.63%	1,339,160
May 22, 2026	32.92	33.55	32.32	32.70	32.70	0.03%	681,406
May 21, 2026	32.76	33.02	32.23	32.69	32.69	-0.40%	639,848
May 20, 2026	31.80	32.99	31.75	32.82	32.82	4.42%	802,498
May 19, 2026	31.52	32.09	31.02	31.43	31.43	-0.91%	1,057,276
May 18, 2026	33.92	33.92	31.22	31.72	31.72	-4.14%	955,530
May 15, 2026	33.81	33.95	32.76	33.09	33.09	-2.71%	989,175
May 14, 2026	33.30	34.12	32.53	34.01	34.01	0.74%	837,269
May 13, 2026	34.04	34.41	33.31	33.76	33.76	-0.74%	1,130,656
May 12, 2026	34.55	34.67	33.54	34.01	34.01	-1.59%	1,168,380
May 11, 2026	35.94	36.00	34.11	34.56	34.56	-2.15%	1,096,570
May 8, 2026	35.35	36.21	34.67	35.32	35.32	-0.73%	1,015,651
May 7, 2026	38.00	38.21	35.02	35.58	35.58	-3.81%	1,169,000
May 6, 2026	37.94	38.18	36.07	36.99	36.99	-2.68%	2,928,509
May 5, 2026	39.13	39.96	37.00	38.01	38.01	20.86%	5,050,602
May 4, 2026	30.81	31.69	30.51	31.45	31.45	2.74%	682,134
May 1, 2026	30.96	31.13	30.12	30.61	30.61	-1.13%	609,606
Apr 30, 2026	30.51	30.96	30.21	30.96	30.96	1.67%	1,136,386
Apr 29, 2026	30.86	31.08	30.33	30.45	30.45	-1.74%	1,211,050
Apr 28, 2026	30.94	32.47	30.45	30.99	30.99	1.14%	3,438,447
Apr 27, 2026	31.56	32.74	30.35	30.64	30.64	-2.98%	1,056,840
Apr 24, 2026	31.40	32.03	30.93	31.58	31.58	1.12%	1,033,865
Apr 23, 2026	32.17	32.87	31.17	31.23	31.23	-2.92%	877,763
Apr 22, 2026	32.67	32.93	31.87	32.17	32.17	-0.86%	658,046
Apr 21, 2026	33.95	34.12	32.09	32.45	32.45	-4.47%	711,225
Apr 20, 2026	34.29	34.72	33.34	33.97	33.97	-1.34%	617,375
Apr 17, 2026	33.67	35.00	33.15	34.43	34.43	3.96%	824,019
Apr 16, 2026	33.64	34.07	32.87	33.12	33.12	-1.72%	497,904
Apr 15, 2026	33.00	33.91	32.57	33.70	33.70	1.63%	1,242,901
Apr 14, 2026	33.79	34.77	33.04	33.16	33.16	-2.01%	1,069,762
Apr 13, 2026	33.10	34.11	32.77	33.84	33.84	3.11%	689,136
Apr 10, 2026	33.52	33.72	32.26	32.82	32.82	-2.09%	599,335
Apr 9, 2026	32.70	33.70	32.32	33.52	33.52	1.45%	575,055
Apr 8, 2026	33.92	33.92	32.19	33.04	33.04	1.66%	681,628
Apr 7, 2026	32.56	32.77	31.70	32.50	32.50	-1.01%	717,863
Apr 6, 2026	33.09	34.00	32.56	32.83	32.83	-1.50%	577,237
Apr 2, 2026	32.52	33.56	32.26	33.33	33.33	0.57%	985,914
Apr 1, 2026	31.92	33.47	31.79	33.14	33.14	5.21%	1,593,579
Mar 31, 2026	30.67	32.46	30.67	31.50	31.50	4.03%	1,122,826
Mar 30, 2026	30.82	31.15	29.71	30.28	30.28	-1.82%	614,302
Mar 27, 2026	31.41	31.88	30.44	30.84	30.84	-2.56%	565,582
Mar 26, 2026	31.51	32.42	31.47	31.65	31.65	-0.91%	446,350
Mar 25, 2026	31.00	32.80	30.93	31.94	31.94	4.24%	767,930
Mar 24, 2026	29.36	30.72	29.13	30.64	30.64	2.82%	1,539,195
Mar 23, 2026	29.85	30.45	28.90	29.80	29.80	2.55%	713,355
Mar 20, 2026	30.10	30.44	28.87	29.06	29.06	-3.29%	1,004,175
Mar 19, 2026	29.69	30.34	29.40	30.05	30.05	1.21%	659,432
Mar 18, 2026	30.42	30.42	29.24	29.69	29.69	-2.66%	679,272
Mar 17, 2026	30.41	31.77	30.32	30.50	30.50	2.42%	1,027,637
Mar 16, 2026	29.78	30.81	29.62	29.78	29.78	0.64%	604,717
Mar 13, 2026	30.10	31.36	29.01	29.59	29.59	-1.17%	702,239
Mar 12, 2026	30.00	30.73	29.61	29.94	29.94	-3.39%	1,031,542
Mar 11, 2026	29.05	31.38	28.60	30.99	30.99	5.77%	1,120,368
Mar 10, 2026	28.66	29.81	28.31	29.30	29.30	2.23%	673,845
Mar 9, 2026	27.30	29.32	27.03	28.66	28.66	3.02%	1,143,139
Mar 6, 2026	28.08	28.08	26.82	27.82	27.82	-2.01%	1,170,125
Mar 5, 2026	29.10	29.43	27.70	28.39	28.39	-1.70%	1,136,780
Mar 4, 2026	29.93	29.93	28.75	28.88	28.88	0.24%	1,443,350
Mar 3, 2026	29.30	29.90	28.40	28.81	28.81	-3.00%	763,028
Mar 2, 2026	30.13	30.26	28.60	29.70	29.70	-2.43%	687,686
Feb 27, 2026	29.55	30.46	29.36	30.44	30.44	2.63%	1,132,481
Feb 26, 2026	29.90	30.34	29.21	29.66	29.66	-1.53%	729,288
Feb 25, 2026	31.00	31.82	29.78	30.12	30.12	-2.56%	852,405
Feb 24, 2026	30.31	30.92	29.89	30.91	30.91	2.73%	905,789
Feb 23, 2026	29.33	30.15	28.98	30.09	30.09	2.66%	815,209
Feb 20, 2026	29.60	29.61	28.19	29.31	29.31	-0.68%	627,581
Feb 19, 2026	30.16	30.70	29.33	29.51	29.51	-2.12%	952,349
Feb 18, 2026	29.86	31.20	29.72	30.15	30.15	0.23%	566,516
Feb 17, 2026	29.46	30.88	29.46	30.08	30.08	0.23%	1,099,607
Feb 13, 2026	30.47	31.29	29.76	30.01	30.01	-1.19%	919,412
Feb 12, 2026	30.80	30.81	29.38	30.37	30.37	-0.95%	652,910
Feb 11, 2026	31.09	31.11	29.30	30.66	30.66	-1.10%	597,924
Feb 10, 2026	30.25	31.26	29.90	31.00	31.00	2.48%	971,756
Feb 9, 2026	29.23	30.57	28.33	30.25	30.25	3.95%	909,354
Feb 6, 2026	28.06	29.51	27.78	29.10	29.10	7.02%	918,301
Feb 5, 2026	28.20	29.65	27.00	27.19	27.19	-4.50%	836,539
Feb 4, 2026	29.73	29.75	27.66	28.47	28.47	-3.98%	922,901
Feb 3, 2026	29.07	29.98	28.60	29.65	29.65	2.63%	1,029,042