Edgewise Therapeutics Inc (EWTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.985 | 11.7984189723 | 25.3 | 30.3 | 23.08 | 1118764 | 26.06808693 | CS |
| 4 | -1.765 | -5.87354409318 | 30.05 | 32.61 | 23.08 | 848068 | 27.77005421 | CS |
| 12 | -6.085 | -17.7043933663 | 34.37 | 38.12 | 23.08 | 784664 | 31.15584755 | CS |
| 26 | 5.535 | 24.3296703297 | 22.75 | 38.12 | 14.75 | 995984 | 26.48135373 | CS |
| 52 | 18.465 | 188.034623218 | 9.82 | 38.12 | 9 | 909166 | 22.35294143 | CS |
| 156 | 11.085 | 64.4476744186 | 17.2 | 38.12 | 5.12 | 476840 | 17.47005307 | CS |
| 260 | 1.285 | 4.75925925926 | 27 | 40.49 | 5.12 | 424429 | 17.90229207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 27.52 | 2.19 | 8.65 | 25.75 | 28 | 24.95 | 1983829 |
| 1736811300 | 25.33 | 1.18 | 4.89 | 23.42 | 25.58 | 23.08 | 860724 |
| 1736552100 | 24.15 | -1.27 | -5.00 | 24.68 | 25.01 | 23.62 | 929047 |
| 1736379300 | 25.42 | 0.02 | 0.08 | 25.425 | 25.61 | 24.8 | 689265 |
| 1736292900 | 25.4 | -1.16 | -4.37 | 26.695 | 26.8 | 25.39 | 945464 |
| 1736206500 | 26.56 | -1.16 | -4.18 | 27.2 | 27.31 | 26.14 | 572604 |
| 1735947300 | 27.72 | 0.69 | 2.55 | 27.265 | 28.26 | 27.04 | 916247 |
| 1735860900 | 27.03 | 0.33 | 1.24 | 26.75 | 28 | 26.435 | 796351 |
| 1735688100 | 26.7 | -0.36 | -1.31 | 27.12 | 27.92 | 25.97 | 709951 |
| 1735601700 | 27.055 | -1.69 | -5.86 | 28.04 | 28.16 | 27 | 649826 |
| 1735342500 | 28.74 | -0.92 | -3.10 | 29.64 | 29.86 | 28.37 | 558418 |
| 1735256100 | 29.66 | 0.04 | 0.14 | 29.46 | 29.92 | 28.68 | 428997 |
| 1735077840 | 29.62 | -0.36 | -1.20 | 30.06 | 30.225 | 29.01 | 378727 |
| 1734996900 | 29.98 | -0.8 | -2.60 | 30.54 | 30.65 | 29.69 | 836985 |
| 1734737700 | 30.78 | -0.02 | -0.06 | 30.32 | 32.61 | 30.06 | 1026667 |
| 1734651300 | 30.8 | 0.79 | 2.63 | 30.32 | 30.87 | 29.385 | 869781 |
| 1734564900 | 30.01 | -0.16 | -0.53 | 30.245 | 31.41 | 29.94 | 1124000 |
| 1734478500 | 30.17 | -2.52 | -7.71 | 33.38 | 33.38 | 29.97 | 1629680 |
| 1734392100 | 32.689999 | 5.07 | 18.36 | 28.1138 | 35.5 | 28 | 3811223 |
| 1734132900 | 27.62 | -0.53 | -1.88 | 28.3 | 29 | 27.52 | 490860 |
| 1734046500 | 28.15 | -1.65 | -5.54 | 29.405 | 29.86 | 27 | 903525 |
| 1733960100 | 29.8 | 0.34 | 1.15 | 29.955 | 30.39 | 29.38 | 350392 |
| 1733873700 | 29.46 | -0.78 | -2.58 | 30.165 | 30.83 | 28.91 | 588544 |
| 1733787300 | 30.24 | -2.35 | -7.21 | 32.595 | 32.6 | 29.66 | 840505 |
| 1733528100 | 32.59 | 1.02 | 3.23 | 31.47 | 33.549999 | 31.47 | 713437 |
| 1733441700 | 31.57 | -0.49 | -1.53 | 31.945 | 31.945 | 29.88 | 1042192 |
| 1733355300 | 32.06 | 0.1 | 0.31 | 32.03 | 32.82 | 31.56 | 822341 |
| 1733268900 | 31.96 | 0.42 | 1.33 | 31.32 | 32.259999 | 30.89 | 490455 |
| 1733182500 | 31.54 | -1.46 | -4.42 | 33 | 33.98 | 31.27 | 885414 |
| 1732917840 | 33 | 0.8 | 2.48 | 32.6 | 33.47 | 32.369999 | 370096 |
| 1732750500 | 32.2 | 0.12 | 0.37 | 33.435 | 33.435 | 32.0696 | 595132 |
| 1732664100 | 32.08 | 0.1 | 0.31 | 32.2 | 32.57 | 31.53 | 327661 |
| 1732577700 | 31.98 | -0.22 | -0.68 | 32.9 | 33 | 31.56 | 468735 |
| 1732318500 | 32.2 | 0.22 | 0.69 | 32.405 | 32.72 | 31.76 | 340107 |
| 1732232100 | 31.98 | 0.03 | 0.09 | 32.479999 | 32.799999 | 31.71 | 371178 |
| 1732145700 | 31.95 | 0.44 | 1.40 | 31.27 | 32.075 | 31.06 | 341406 |
| 1732059300 | 31.51 | 0.72 | 2.34 | 30.46 | 31.719 | 29.96 | 461140 |
| 1731972900 | 30.79 | -0.65 | -2.07 | 30.5 | 30.87 | 29.8211 | 933064 |
| 1731713700 | 31.44 | -1.43 | -4.35 | 33.159999 | 33.21 | 31.38 | 913202 |
| 1731627300 | 32.869999 | -0.39 | -1.17 | 33.79 | 33.99 | 32.674999 | 529856 |
| 1731540900 | 33.259999 | -1.94 | -5.51 | 35.2 | 35.79 | 33 | 670221 |
| 1731454500 | 35.2 | -0.13 | -0.37 | 35.23 | 35.985 | 34 | 801747 |
| 1731368100 | 35.33 | -1.05 | -2.89 | 37.295 | 38.12 | 35.21 | 683071 |
| 1731108900 | 36.38 | 0.95 | 2.68 | 34.96 | 36.7 | 34.79 | 626211 |
| 1731022500 | 35.43 | -1.19 | -3.25 | 36.9 | 36.9 | 34.39 | 1026330 |
| 1730936100 | 36.62 | 0.68 | 1.89 | 36.87 | 37.19 | 35.66 | 1277772 |
| 1730849700 | 35.94 | 1.46 | 4.23 | 34.07 | 36.09 | 33.64 | 948671 |
| 1730763300 | 34.48 | 0.48 | 1.41 | 33.94 | 35.14 | 33.07 | 877134 |
| 1730500500 | 34 | 0.43 | 1.28 | 33.935 | 34.1189 | 33.479999 | 440192 |
| 1730414100 | 33.57 | 0.25 | 0.75 | 33 | 34.09 | 32.32 | 472443 |
| 1730327700 | 33.32 | -1.13 | -3.28 | 34.095 | 34.2 | 33.22 | 507519 |
| 1730241300 | 34.45 | 0.41 | 1.20 | 34.18 | 34.88 | 33.94 | 621817 |
| 1730154900 | 34.04 | -0.94 | -2.69 | 35.41 | 35.55 | 33.94 | 734253 |
| 1729895700 | 34.98 | 0.36 | 1.04 | 35.03 | 35.74 | 34.95 | 497098 |
| 1729809300 | 34.62 | -0.19 | -0.55 | 35 | 36.01 | 34.54 | 699399 |
| 1729722900 | 34.81 | 0.39 | 1.13 | 34.37 | 34.88 | 33.75 | 559096 |
| 1729636500 | 34.42 | -0.43 | -1.23 | 34.56 | 35.31 | 34.2023 | 594438 |
| 1729550100 | 34.85 | -0.72 | -2.02 | 35.19 | 35.565 | 34.11 | 756771 |
| 1729290900 | 35.57 | 0.06 | 0.17 | 35.07 | 36 | 34.43 | 1314156 |
| 1729204500 | 35.51 | 0.48 | 1.37 | 35.21 | 36.66 | 34.25 | 1098129 |
| 1729118100 | 35.03 | 2.04 | 6.18 | 33.15 | 35.29 | 32.869999 | 1568646 |
| 1729031700 | 32.99 | 1.17 | 3.68 | 31.51 | 33.14 | 31.33 | 1061123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
