5 DAY PERFORMANCE
+13.91%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-16.61%
6 MONTH PERFORMANCE
+20.29%
YEAR-TO-DATE PERFORMANCE
+3.03%
1 YEAR PERFORMANCE
+175.10%
Edgewise Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.75 | $27.52 (6.87%) | $28.00 | $24.95 | 1.98 M | $2.58 B |
| 01/13/2025 | $23.42 | $25.33 (8.16%) | $25.58 | $23.08 | 860,727 | $2.38 B |
| 01/10/2025 | $24.64 | $24.15 (-1.99%) | $25.01 | $23.62 | 935,709 | $2.27 B |
| 01/08/2025 | $25.30 | $25.42 (0.47%) | $25.61 | $24.80 | 695,013 | $2.38 B |
| 01/07/2025 | $26.67 | $25.40 (-4.76%) | $26.80 | $25.39 | 949,667 | $2.38 B |
| 01/06/2025 | $27.16 | $26.56 (-2.21%) | $27.34 | $26.14 | 582,300 | $2.49 B |
| 01/03/2025 | $27.12 | $27.72 (2.21%) | $28.26 | $27.04 | 921,527 | $2.60 B |
| 01/02/2025 | $26.75 | $27.03 (1.05%) | $28.00 | $26.44 | 796,647 | $2.54 B |
| 12/31/2024 | $27.12 | $26.70 (-1.55%) | $27.92 | $25.97 | 710,000 | $2.50 B |
| 12/30/2024 | $28.04 | $27.06 (-3.5%) | $28.35 | $27.00 | 658,700 | $2.54 B |
| 12/27/2024 | $29.46 | $28.74 (-2.44%) | $29.86 | $28.37 | 561,437 | $2.70 B |
| 12/26/2024 | $29.46 | $29.66 (0.68%) | $29.92 | $28.68 | 429,000 | $2.78 B |
| 12/24/2024 | $30.06 | $29.62 (-1.46%) | $30.23 | $29.01 | 378,727 | $2.78 B |
| 12/23/2024 | $30.54 | $29.98 (-1.83%) | $30.65 | $29.69 | 837,700 | $2.81 B |
| 12/20/2024 | $30.54 | $30.78 (0.79%) | $32.61 | $30.06 | 1.11 M | $2.89 B |
| 12/19/2024 | $30.41 | $30.80 (1.28%) | $30.87 | $29.39 | 876,730 | $2.89 B |
| 12/18/2024 | $30.05 | $30.01 (-0.13%) | $31.41 | $29.94 | 1.13 M | $2.82 B |
| 12/17/2024 | $33.37 | $30.17 (-9.59%) | $33.38 | $29.97 | 1.64 M | $2.83 B |
| 12/16/2024 | $28.20 | $32.69 (15.92%) | $35.50 | $28.00 | 3.84 M | $3.07 B |
| 12/13/2024 | $28.50 | $27.62 (-3.09%) | $29.00 | $27.52 | 495,304 | $2.59 B |
| 12/12/2024 | $29.76 | $28.15 (-5.41%) | $30.02 | $27.00 | 923,200 | $2.64 B |
| 12/11/2024 | $29.92 | $29.80 (-0.4%) | $30.39 | $29.38 | 354,106 | $2.80 B |
| 12/10/2024 | $30.24 | $29.46 (-2.58%) | $30.83 | $28.91 | 592,200 | $2.76 B |
| 12/09/2024 | $32.78 | $30.24 (-7.75%) | $32.89 | $29.66 | 850,000 | $2.84 B |
| 12/06/2024 | $31.52 | $32.59 (3.39%) | $33.55 | $31.47 | 719,907 | $3.06 B |
| 12/05/2024 | $31.71 | $31.57 (-0.44%) | $31.95 | $29.88 | 1.05 M | $2.96 B |
| 12/04/2024 | $31.96 | $32.06 (0.31%) | $32.82 | $31.56 | 828,940 | $3.01 B |
| 12/03/2024 | $31.34 | $31.96 (1.98%) | $32.26 | $30.89 | 495,600 | $3.00 B |
| 12/02/2024 | $33.00 | $31.54 (-4.42%) | $33.98 | $31.27 | 885,900 | $2.96 B |
| 11/29/2024 | $32.60 | $33.00 (1.23%) | $33.47 | $32.37 | 375,639 | $3.10 B |
| 11/27/2024 | $33.16 | $32.20 (-2.9%) | $33.94 | $32.07 | 609,935 | $3.02 B |
| 11/26/2024 | $32.20 | $32.08 (-0.37%) | $32.57 | $31.53 | 328,300 | $3.01 B |
| 11/25/2024 | $32.38 | $31.98 (-1.24%) | $33.00 | $31.56 | 475,400 | $3.00 B |
| 11/22/2024 | $32.71 | $32.20 (-1.56%) | $32.72 | $31.76 | 353,056 | $3.02 B |
| 11/21/2024 | $32.37 | $31.98 (-1.2%) | $32.80 | $31.71 | 377,039 | $3.00 B |
| 11/20/2024 | $31.44 | $31.95 (1.62%) | $32.08 | $31.06 | 346,025 | $3.00 B |
| 11/19/2024 | $30.37 | $31.51 (3.75%) | $31.72 | $29.96 | 465,665 | $2.96 B |
| 11/18/2024 | $31.05 | $30.79 (-0.84%) | $31.18 | $29.82 | 949,300 | $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 |