Edgewise Therapeutics, Inc. - Common Stock (EWTX)

Last Price38.33

Change-1.25 (-3.16%)

NASDAQ· Last Trade: Jul 22nd, 10:33 PM EDT

Historical Prices For Edgewise Therapeutics, Inc. - Common Stock (EWTX)

Date Range:

2026-04-23 - 2026-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2026	39.06	39.78	38.33	38.33	593,216	38.33
7/21/2026	38.81	39.97	38.81	39.58	604,213	39.58
7/20/2026	40.01	40.68	38.75	38.81	618,631	38.81
7/17/2026	38.60	40.40	37.25	39.76	744,700	39.76
7/16/2026	40.55	40.68	37.41	38.19	691,791	38.19
7/15/2026	39.37	40.85	38.47	40.83	1,106,913	40.83
7/14/2026	41.00	41.07	38.45	39.73	1,212,744	39.73
7/13/2026	43.67	44.55	41.18	41.27	1,037,528	41.27
7/10/2026	48.09	48.13	43.81	45.41	1,068,175	45.41
7/09/2026	46.50	48.40	46.48	48.35	1,590,607	48.35
7/08/2026	42.97	46.95	42.70	46.30	2,469,176	46.30
7/07/2026	40.50	43.62	40.20	43.13	1,281,118	43.13
7/06/2026	39.39	40.60	39.27	40.10	511,249	40.10
7/02/2026	39.15	39.81	38.36	39.56	793,163	39.56
7/01/2026	40.32	41.86	38.77	39.15	1,278,051	39.15
6/30/2026	40.97	42.02	40.48	40.63	968,030	40.63
6/29/2026	41.50	42.07	39.50	40.92	1,932,522	40.92
6/26/2026	41.08	42.81	40.31	41.46	2,810,757	41.46
6/25/2026	42.02	43.93	41.12	41.69	834,562	41.69
6/24/2026	38.97	42.46	38.62	42.30	1,345,796	42.30
6/23/2026	36.31	39.34	36.30	38.83	1,034,896	38.83
6/22/2026	37.51	37.51	35.96	36.50	1,158,465	36.50
6/18/2026	35.78	37.14	35.39	36.81	2,007,584	36.81
6/17/2026	33.96	35.48	33.72	34.82	3,098,779	34.82
6/16/2026	35.71	36.84	30.84	33.95	6,423,445	33.95
6/15/2026	35.44	36.90	34.72	35.21	933,723	35.21
6/12/2026	33.96	35.27	33.96	34.83	927,413	34.83
6/11/2026	33.11	35.48	33.06	33.93	1,063,793	33.93
6/10/2026	34.04	34.70	32.50	32.92	1,345,557	32.92
6/09/2026	36.01	36.01	33.14	34.06	1,354,133	34.06
6/08/2026	35.50	36.35	34.57	34.84	1,139,905	34.84
6/05/2026	37.28	37.56	34.13	35.59	2,961,888	35.59
6/04/2026	35.99	38.00	35.99	37.23	1,045,623	37.23
6/03/2026	38.03	38.03	36.06	36.21	1,444,386	36.21
6/02/2026	40.00	40.38	37.02	37.25	2,816,862	37.25
6/01/2026	40.60	40.77	37.29	40.26	4,468,552	40.26
5/29/2026	33.18	34.58	33.12	34.16	1,167,044	34.16
5/28/2026	33.47	34.49	33.12	33.30	1,772,946	33.30
5/27/2026	33.69	34.30	33.05	33.54	572,773	33.54
5/26/2026	32.65	33.76	31.75	33.56	1,339,110	33.56
5/22/2026	32.92	33.55	32.32	32.70	681,407	32.70
5/21/2026	32.76	33.02	32.23	32.69	639,845	32.69
5/20/2026	31.80	32.99	31.75	32.82	802,500	32.82
5/19/2026	31.52	32.09	31.02	31.43	1,057,279	31.43
5/18/2026	33.92	33.92	31.22	31.72	955,531	31.72
5/15/2026	33.81	33.95	32.76	33.09	989,175	33.09
5/14/2026	33.30	34.12	32.53	34.01	837,259	34.01
5/13/2026	34.04	34.41	33.31	33.76	1,130,651	33.76
5/12/2026	34.55	34.67	33.53	34.01	1,168,381	34.01
5/11/2026	35.94	36.00	34.11	34.56	1,096,571	34.56
5/08/2026	35.35	36.21	34.66	35.32	1,015,652	35.32
5/07/2026	38.00	38.21	35.02	35.58	1,169,000	35.58
5/06/2026	37.94	38.18	36.07	36.99	2,928,508	36.99
5/05/2026	39.13	39.96	37.00	38.01	5,050,497	38.01
5/04/2026	30.81	31.69	30.51	31.45	682,126	31.45
5/01/2026	30.96	31.13	30.12	30.61	609,607	30.61
4/30/2026	30.51	30.96	30.21	30.96	1,136,387	30.96
4/29/2026	30.86	31.08	30.33	30.45	1,211,050	30.45
4/28/2026	30.94	32.47	30.45	30.99	3,438,448	30.99
4/27/2026	31.56	32.74	30.35	30.64	1,056,841	30.64
4/24/2026	31.40	32.03	30.93	31.58	1,033,866	31.58
4/23/2026	32.17	32.87	31.17	31.23	877,762	31.23