-
5 DAY PERFORMANCE
-7.49% -
1 MONTH PERFORMANCE
-13.49% -
3 MONTH PERFORMANCE
+66.78% -
6 MONTH PERFORMANCE
+69.91% -
YEAR-TO-DATE PERFORMANCE
+181.26% -
1 YEAR PERFORMANCE
+381.53%
Edgewise Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $31.05 | $30.79 (-0.84%) | $31.18 | $29.82 | 949,272 | $2.89 B |
| 11/15/2024 | $33.01 | $31.44 (-4.76%) | $33.21 | $31.38 | 933,100 | $2.95 B |
| 11/14/2024 | $32.40 | $32.87 (1.45%) | $33.99 | $32.40 | 536,102 | $3.08 B |
| 11/13/2024 | $35.45 | $33.26 (-6.18%) | $35.79 | $33.00 | 676,901 | $3.12 B |
| 11/12/2024 | $35.24 | $35.20 (-0.11%) | $35.99 | $34.00 | 805,395 | $3.30 B |
| 11/11/2024 | $37.00 | $35.33 (-4.51%) | $38.12 | $35.21 | 710,831 | $3.31 B |
| 11/08/2024 | $34.96 | $36.38 (4.06%) | $36.70 | $34.79 | 626,600 | $3.41 B |
| 11/07/2024 | $36.75 | $35.43 (-3.59%) | $37.00 | $34.39 | 1.03 M | $3.32 B |
| 11/06/2024 | $37.00 | $36.62 (-1.03%) | $37.29 | $35.66 | 1.30 M | $3.44 B |
| 11/05/2024 | $34.58 | $35.94 (3.93%) | $36.09 | $33.64 | 954,855 | $3.37 B |
| 11/04/2024 | $33.94 | $34.48 (1.59%) | $35.14 | $33.07 | 878,800 | $3.23 B |
| 11/01/2024 | $33.71 | $34.00 (0.86%) | $34.12 | $33.48 | 445,500 | $3.19 B |
| 10/31/2024 | $33.00 | $33.57 (1.73%) | $34.09 | $32.32 | 474,100 | $3.15 B |
| 10/30/2024 | $34.06 | $33.32 (-2.17%) | $34.20 | $33.22 | 511,821 | $3.13 B |
| 10/29/2024 | $33.88 | $34.45 (1.68%) | $34.88 | $33.86 | 624,120 | $3.23 B |
| 10/28/2024 | $35.41 | $34.04 (-3.87%) | $35.55 | $33.94 | 770,238 | $3.19 B |
| 10/25/2024 | $35.03 | $34.98 (-0.14%) | $35.74 | $34.95 | 497,100 | $3.28 B |
| 10/24/2024 | $35.00 | $34.62 (-1.09%) | $36.01 | $34.54 | 704,728 | $3.25 B |
| 10/23/2024 | $34.37 | $34.81 (1.28%) | $34.88 | $33.75 | 560,156 | $3.27 B |
| 10/22/2024 | $34.50 | $34.42 (-0.23%) | $35.31 | $34.20 | 597,731 | $3.23 B |
| 10/21/2024 | $35.19 | $34.85 (-0.97%) | $35.57 | $34.11 | 756,943 | $3.27 B |
| 10/18/2024 | $35.07 | $35.57 (1.43%) | $36.00 | $34.43 | 1.31 M | $3.34 B |
| 10/17/2024 | $35.21 | $35.51 (0.85%) | $36.66 | $34.25 | 1.10 M | $3.33 B |
| 10/16/2024 | $33.15 | $35.03 (5.67%) | $35.29 | $32.87 | 1.57 M | $3.29 B |
| 10/15/2024 | $31.51 | $32.99 (4.7%) | $33.14 | $31.33 | 1.06 M | $3.09 B |
| 10/14/2024 | $31.86 | $31.82 (-0.13%) | $33.13 | $31.75 | 1.07 M | $2.99 B |
| 10/11/2024 | $29.99 | $31.92 (6.44%) | $32.32 | $29.75 | 1.57 M | $2.99 B |
| 10/10/2024 | $29.70 | $29.99 (0.98%) | $30.76 | $29.66 | 1.24 M | $2.81 B |
| 10/09/2024 | $28.90 | $30.33 (4.95%) | $30.38 | $28.60 | 1.59 M | $2.85 B |
| 10/08/2024 | $27.65 | $28.49 (3.04%) | $29.07 | $27.50 | 1.02 M | $2.67 B |
| 10/07/2024 | $27.59 | $27.61 (0.07%) | $28.02 | $26.80 | 591,900 | $2.59 B |
| 10/04/2024 | $26.80 | $28.40 (5.97%) | $28.56 | $26.66 | 1.38 M | $2.66 B |
| 10/03/2024 | $27.11 | $26.63 (-1.77%) | $27.37 | $26.11 | 519,900 | $2.50 B |
| 10/02/2024 | $27.30 | $27.26 (-0.15%) | $27.89 | $26.54 | 1.11 M | $2.56 B |
| 10/01/2024 | $26.99 | $27.31 (1.19%) | $27.73 | $26.34 | 1.75 M | $2.56 B |
| 09/30/2024 | $26.09 | $26.69 (2.3%) | $26.95 | $25.86 | 750,125 | $2.50 B |
| 09/27/2024 | $26.01 | $26.09 (0.31%) | $26.91 | $25.65 | 769,039 | $2.45 B |
| 09/26/2024 | $26.17 | $25.99 (-0.69%) | $27.09 | $25.87 | 724,500 | $2.44 B |
| 09/25/2024 | $25.23 | $25.87 (2.54%) | $26.40 | $24.90 | 1.18 M | $2.43 B |
| 09/24/2024 | $26.40 | $25.92 (-1.82%) | $26.73 | $25.13 | 1.00 M | $2.43 B |
| 09/23/2024 | $28.42 | $26.49 (-6.79%) | $28.42 | $26.06 | 1.17 M | $2.49 B |
| 09/20/2024 | $29.94 | $28.28 (-5.54%) | $29.94 | $27.76 | 4.84 M | $2.65 B |
| 09/19/2024 | $25.75 | $29.50 (14.56%) | $30.00 | $24.84 | 11.93 M | $2.77 B |
| 09/18/2024 | $18.51 | $19.07 (3.03%) | $19.76 | $18.51 | 2.32 M | $1.79 B |
| 09/17/2024 | $17.11 | $18.08 (5.67%) | $19.84 | $17.00 | 2.95 M | $1.70 B |
| 09/16/2024 | $18.88 | $16.86 (-10.7%) | $19.09 | $16.60 | 990,906 | $1.58 B |
| 09/13/2024 | $17.67 | $18.83 (6.56%) | $18.93 | $17.55 | 739,788 | $1.77 B |
| 09/12/2024 | $16.95 | $17.57 (3.66%) | $18.26 | $16.86 | 1.16 M | $1.65 B |
| 09/11/2024 | $17.12 | $16.85 (-1.58%) | $17.32 | $16.72 | 447,300 | $1.58 B |
| 09/10/2024 | $17.70 | $17.27 (-2.43%) | $17.83 | $16.98 | 356,600 | $1.62 B |
| 09/09/2024 | $17.59 | $17.60 (0.06%) | $17.98 | $17.27 | 487,000 | $1.65 B |
| 09/06/2024 | $17.44 | $17.52 (0.46%) | $17.59 | $17.02 | 733,600 | $1.64 B |
| 09/05/2024 | $17.95 | $17.47 (-2.67%) | $18.16 | $17.38 | 600,200 | $1.64 B |
| 09/04/2024 | $17.81 | $17.93 (0.67%) | $18.28 | $17.61 | 507,126 | $1.68 B |
| 09/03/2024 | $18.75 | $17.88 (-4.64%) | $20.40 | $17.68 | 1.08 M | $1.68 B |
| 08/30/2024 | $18.58 | $18.75 (0.91%) | $18.94 | $18.26 | 1.13 M | $1.76 B |
| 08/29/2024 | $19.00 | $18.42 (-3.05%) | $19.22 | $18.22 | 913,627 | $1.73 B |
| 08/28/2024 | $19.63 | $18.85 (-3.97%) | $19.78 | $18.84 | 515,011 | $1.77 B |
| 08/27/2024 | $20.19 | $19.78 (-2.03%) | $20.34 | $19.54 | 508,647 | $1.86 B |
| 08/26/2024 | $19.37 | $20.19 (4.23%) | $20.31 | $19.22 | 719,700 | $1.89 B |
| 08/23/2024 | $19.66 | $19.33 (-1.68%) | $20.42 | $19.23 | 866,850 | $1.81 B |
| 08/22/2024 | $20.96 | $19.59 (-6.54%) | $21.04 | $19.49 | 684,900 | $1.84 B |
| 08/21/2024 | $19.77 | $20.94 (5.92%) | $21.00 | $19.46 | 1.13 M | $1.96 B |
| 08/20/2024 | $18.80 | $19.72 (4.89%) | $20.30 | $18.79 | 692,838 | $1.85 B |
| 08/19/2024 | $18.48 | $18.82 (1.84%) | $19.20 | $18.22 | 542,243 | $1.77 B |