Edgewise Therapeutics Inc (EWTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -8.01526717557 | 20.96 | 22.225 | 18.41 | 937930 | 20.30312623 | CS |
| 4 | 1.29 | 7.17065036131 | 17.99 | 23.5 | 17.51 | 856499 | 20.92604179 | CS |
| 12 | -0.46 | -2.33029381966 | 19.74 | 23.5 | 15.87 | 722261 | 19.06896633 | CS |
| 26 | 3.27 | 20.4247345409 | 16.01 | 23.5 | 14.9 | 736271 | 18.08715425 | CS |
| 52 | 12.29 | 175.82260372 | 6.99 | 23.5 | 5.12 | 600778 | 14.75325551 | CS |
| 156 | -0.66 | -3.30992978937 | 19.94 | 23.5 | 5.12 | 354639 | 13.31375655 | CS |
| 260 | -7.72 | -28.5925925926 | 27 | 40.49 | 5.12 | 341510 | 14.16256571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 18.98 | 0.25 | 1.33 | 18.8 | 20.26 | 18.73 | 997783 |
| 1721946900 | 18.73 | -2.45 | -11.57 | 21.29 | 21.52 | 18.41 | 2139995 |
| 1721860500 | 21.18 | -0.6 | -2.75 | 21.6 | 22.07 | 20.84 | 462379 |
| 1721774100 | 21.78 | -0.18 | -0.82 | 22 | 22.225 | 21.73 | 638776 |
| 1721687700 | 21.96 | 0.6 | 2.81 | 21.45 | 22.06 | 21.23 | 811272 |
| 1721428500 | 21.36 | 0.51 | 2.45 | 20.96 | 21.77 | 20.6 | 637226 |
| 1721342100 | 20.85 | -0.64 | -2.98 | 21.29 | 21.65 | 20.5 | 457775 |
| 1721255700 | 21.49 | -0.71 | -3.20 | 21.87 | 22 | 20.94 | 826162 |
| 1721169300 | 22.2 | -0.67 | -2.93 | 23.2 | 23.4173 | 22.15 | 788907 |
| 1721082900 | 22.87 | 0.45 | 2.01 | 22.75 | 23.5 | 22.42 | 647121 |
| 1720823700 | 22.42 | 0.09 | 0.40 | 22.66 | 23.23 | 21.71 | 918531 |
| 1720737300 | 22.33 | 0.81 | 3.76 | 22.26 | 23 | 21.91 | 800469 |
| 1720650900 | 21.52 | -1.33 | -5.82 | 22.92 | 23.21 | 21.45 | 964731 |
| 1720564500 | 22.85 | 1.93 | 9.23 | 21 | 23.1 | 20.795 | 1483355 |
| 1720478100 | 20.92 | 1.49 | 7.67 | 19.56 | 20.99 | 19.35 | 910923 |
| 1720218900 | 19.43 | 1.15 | 6.29 | 18.48 | 19.47 | 18.235 | 434932 |
| 1720040640 | 18.28 | -0.1 | -0.54 | 18.4 | 18.87 | 17.71 | 505702 |
| 1719959700 | 18.38 | -1 | -5.16 | 19.33 | 19.81 | 17.99 | 626918 |
| 1719873300 | 19.38 | 1.88 | 10.74 | 17.99 | 19.76 | 17.51 | 1361809 |
| 1719614100 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719527700 | 17.5 | 0.02 | 0.11 | 17.48 | 17.55 | 17.06 | 1084973 |
| 1719441300 | 17.48 | 0.09 | 0.52 | 17.77 | 17.84 | 16.85 | 1515796 |
| 1719354900 | 17.39 | 0.68 | 4.07 | 16.73 | 17.5 | 16.52 | 659029 |
| 1719268500 | 16.71 | -0.34 | -1.99 | 17.17 | 17.43 | 16.55 | 344155 |
| 1719009300 | 17.05 | 0.24 | 1.43 | 17.02 | 17.76 | 17.01 | 1455800 |
| 1718922900 | 16.81 | 0.63 | 3.89 | 16.04 | 17.14 | 16.04 | 844185 |
| 1718750100 | 16.18 | -1.19 | -6.85 | 17.27 | 17.27 | 15.87 | 502378 |
| 1718663700 | 17.37 | -0.14 | -0.80 | 17.46 | 17.72 | 17.1311 | 605083 |
| 1718404500 | 17.51 | -0.4 | -2.23 | 17.62 | 18 | 17.2 | 464088 |
| 1718318100 | 17.91 | 0.03 | 0.17 | 17.8 | 18.13 | 17.55 | 402905 |
| 1718231700 | 17.88 | 0.78 | 4.56 | 17.7 | 18.17 | 17.2 | 470234 |
| 1718145300 | 17.1 | -0.03 | -0.18 | 16.8 | 17.175 | 16.5 | 353958 |
| 1718058900 | 17.13 | -0.53 | -3.00 | 17.45 | 17.74 | 16.96 | 462085 |
| 1717799700 | 17.66 | 0.05 | 0.28 | 17.36 | 17.955 | 17.15 | 341335 |
| 1717713300 | 17.61 | -0.4 | -2.22 | 17.96 | 18.44 | 17.55 | 265638 |
| 1717626900 | 18.01 | 0.57 | 3.27 | 17.58 | 18.155 | 17.36 | 443215 |
| 1717540500 | 17.44 | 0.03 | 0.17 | 17.43 | 17.56 | 16.89 | 444345 |
| 1717454100 | 17.41 | 0.28 | 1.63 | 17.41 | 17.99 | 17 | 792292 |
| 1717194900 | 17.13 | -0.37 | -2.11 | 17.65 | 17.905 | 17.03 | 964704 |
| 1717108500 | 17.5 | 0.3 | 1.74 | 17.33 | 17.56 | 17.04 | 610936 |
| 1717022100 | 17.2 | 0.04 | 0.23 | 16.8 | 17.28 | 16.625 | 478924 |
| 1716935700 | 17.16 | 0.05 | 0.29 | 17.31 | 17.37 | 16.79 | 430891 |
| 1716590100 | 17.11 | -0.2 | -1.16 | 17.33 | 17.48 | 17.05 | 346718 |
| 1716503700 | 17.31 | -0.87 | -4.79 | 18.18 | 18.36 | 17.16 | 426441 |
| 1716417300 | 18.18 | 0.29 | 1.62 | 17.88 | 18.71 | 17.69 | 722086 |
| 1716330900 | 17.89 | -0.88 | -4.69 | 18.6 | 18.89 | 17.62 | 847082 |
| 1716244500 | 18.77 | 0.66 | 3.64 | 18.37 | 18.88 | 17.735 | 413194 |
| 1715985300 | 18.11 | -0.07 | -0.39 | 18.29 | 18.29 | 17.421 | 525940 |
| 1715898900 | 18.18 | 0.5 | 2.83 | 17.66 | 18.2 | 17.46 | 499018 |
| 1715812500 | 17.68 | 0.24 | 1.38 | 17.75 | 18.14 | 17.35 | 912484 |
| 1715726100 | 17.44 | -0.04 | -0.23 | 17.48 | 17.95 | 17.05 | 998738 |
| 1715639700 | 17.48 | -0.85 | -4.64 | 18.57 | 18.57 | 17.41 | 637355 |
| 1715380500 | 18.33 | -1.67 | -8.35 | 19.1 | 19.99 | 17.955 | 1139404 |
| 1715294100 | 20 | -0.89 | -4.26 | 19.65 | 20.83 | 19.39 | 1026483 |
| 1715207700 | 20.89 | -0.34 | -1.60 | 20.81 | 21.6 | 20.365 | 686921 |
| 1715121300 | 21.23 | 0.89 | 4.38 | 20.37 | 21.6 | 20.02 | 777039 |
| 1715034900 | 20.34 | 0.82 | 4.20 | 19.3 | 20.44 | 18.98 | 588650 |
| 1714775700 | 19.52 | 0.23 | 1.19 | 19.74 | 20.12 | 19.44 | 545136 |
| 1714689300 | 19.29 | 0.28 | 1.47 | 19.06 | 19.55 | 18.5301 | 1158801 |
| 1714602900 | 19.01 | 1.07 | 5.96 | 18.02 | 20.9 | 17.37 | 984908 |
| 1714516500 | 17.94 | 0.89 | 5.22 | 16.85 | 18.29 | 16.66 | 536820 |
| 1714430100 | 17.05 | 0.88 | 5.44 | 16.32 | 17.61 | 16.27 | 607174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
