MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWTX — Edgewise Therapeutics, Inc. Common Stock
NasdaqEdgewise Therapeutics, Inc. Common Stock
$41.40
+0.92(+2.27%)
- O
- 41.01
- H
- 41.94
- L
- 40.42
- V
- 1.33M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.40
Period Return+205.99%
Period High$48.51
Period Low$12.15
Avg Daily Volume1.14M
Total Trading Days365
EWTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.01 | $41.94 | $40.42 | $41.40 | +$0.92 | +2.27% | 1,331,506 | $41.32 | $40.42 $41.94 |
| Oct 1, 2026 | $40.39 | $41.46 | $39.86 | $40.48 | $-0.12 | -0.30% | 1,286,684 | $40.56 | $39.86 $41.46 |
| Sep 30, 2026 | $39.49 | $42.12 | $38.89 | $40.60 | +$1.41 | +3.60% | 1,678,340 | $40.80 | $38.89 $42.12 |
| Sep 29, 2026 | $39.53 | $39.58 | $38.51 | $39.19 | $-0.60 | -1.51% | 1,920,009 | $39.12 | $38.51 $39.58 |
| Sep 28, 2026 | $39.12 | $40.10 | $39.12 | $39.79 | +$0.45 | +1.14% | 2,983,865 | $39.73 | $39.12 $40.10 |
| Sep 25, 2026 | $41.59 | $41.99 | $38.57 | $39.34 | $-1.82 | -4.42% | 2,487,517 | $39.52 | $38.57 $41.99 |
| Sep 24, 2026 | $40.28 | $41.94 | $39.74 | $41.16 | +$0.11 | +0.27% | 1,378,746 | $40.84 | $39.74 $41.94 |
| Sep 23, 2026 | $44.41 | $44.41 | $39.82 | $41.05 | $-3.46 | -7.77% | 2,607,142 | $40.80 | $39.82 $44.41 |
| Sep 22, 2026 | $44.99 | $45.99 | $44.39 | $44.51 | $-0.13 | -0.29% | 2,091,254 | $45.17 | $44.39 $45.99 |
| Sep 21, 2026 | $45.70 | $45.98 | $44.09 | $44.64 | $-0.68 | -1.50% | 1,178,390 | $44.96 | $44.09 $45.98 |
| Sep 18, 2026 | $46.79 | $46.93 | $45.32 | $45.32 | $-1.62 | -3.45% | 1,991,954 | $45.66 | $45.32 $46.93 |
| Sep 17, 2026 | $46.51 | $48.51 | $45.51 | $46.94 | +$1.50 | +3.30% | 2,407,774 | $47.02 | $45.51 $48.51 |
| Sep 16, 2026 | $43.37 | $45.60 | $43.37 | $45.44 | +$1.81 | +4.15% | 1,684,315 | $44.95 | $43.37 $45.60 |
| Sep 15, 2026 | $44.69 | $45.02 | $42.61 | $43.63 | $-0.99 | -2.22% | 2,226,955 | $43.62 | $42.61 $45.02 |
| Sep 14, 2026 | $43.98 | $45.70 | $43.95 | $44.62 | +$0.22 | +0.50% | 997,572 | $45.01 | $43.95 $45.70 |
| Sep 11, 2026 | $43.54 | $44.80 | $42.90 | $44.40 | +$1.50 | +3.50% | 1,501,972 | $44.34 | $42.90 $44.80 |
| Sep 10, 2026 | $42.82 | $43.50 | $42.35 | $42.90 | $-0.49 | -1.13% | 788,589 | $42.97 | $42.35 $43.50 |
| Sep 9, 2026 | $43.03 | $44.30 | $42.97 | $43.39 | $-0.43 | -0.98% | 707,901 | $43.44 | $42.97 $44.30 |
| Sep 8, 2026 | $42.85 | $44.92 | $42.21 | $43.82 | +$0.75 | +1.74% | 1,286,442 | $43.96 | $42.21 $44.92 |
| Sep 4, 2026 | $41.73 | $43.38 | $41.60 | $43.07 | +$1.12 | +2.67% | 826,755 | $42.79 | $41.60 $43.38 |
| Sep 3, 2026 | $42.32 | $43.00 | $41.40 | $41.95 | $-0.03 | -0.07% | 976,765 | $41.91 | $41.40 $43.00 |
| Sep 2, 2026 | $42.61 | $43.94 | $40.76 | $41.98 | $-0.27 | -0.64% | 861,518 | $41.69 | $40.76 $43.94 |
| Sep 1, 2026 | $41.59 | $42.64 | $40.82 | $42.25 | +$0.48 | +1.15% | 1,038,981 | $42.08 | $40.82 $42.64 |
| Aug 31, 2026 | $42.24 | $42.46 | $40.64 | $41.77 | $-0.99 | -2.32% | 1,085,763 | $41.40 | $40.64 $42.46 |
| Aug 28, 2026 | $43.84 | $44.19 | $42.72 | $42.76 | $-1.43 | -3.24% | 739,780 | $43.12 | $42.72 $44.19 |
| Aug 27, 2026 | $44.16 | $44.75 | $43.63 | $44.19 | $-0.19 | -0.43% | 995,602 | $44.17 | $43.63 $44.75 |
| Aug 26, 2026 | $44.21 | $45.05 | $42.91 | $44.38 | +$0.17 | +0.38% | 814,073 | $44.18 | $42.91 $45.05 |
| Aug 25, 2026 | $45.22 | $46.32 | $44.02 | $44.21 | $-0.51 | -1.14% | 1,149,212 | $44.77 | $44.02 $46.32 |
| Aug 24, 2026 | $43.67 | $45.44 | $42.59 | $44.72 | +$0.54 | +1.22% | 1,042,041 | $44.56 | $42.59 $45.44 |
| Aug 21, 2026 | $43.54 | $44.68 | $43.00 | $44.18 | +$0.89 | +2.06% | 1,249,639 | $43.95 | $43.00 $44.68 |