5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
+51.17%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+49.89%
Edgewise Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.53 | $25.19 (-8.5%) | $28.51 | $24.51 | 2.32 M | $2.41 B |
| 03/11/2025 | $27.46 | $27.40 (-0.22%) | $27.82 | $25.90 | 1.51 M | $2.53 B |
| 03/10/2025 | $27.70 | $27.53 (-0.61%) | $28.01 | $26.89 | 1.26 M | $2.54 B |
| 03/07/2025 | $28.60 | $28.01 (-2.06%) | $30.04 | $27.56 | 2.17 M | $2.59 B |
| 03/06/2025 | $26.21 | $28.13 (7.33%) | $29.11 | $25.90 | 2.30 M | $2.60 B |
| 03/05/2025 | $24.60 | $26.71 (8.58%) | $26.80 | $24.35 | 781,031 | $2.47 B |
| 03/04/2025 | $25.12 | $24.50 (-2.47%) | $25.86 | $24.22 | 900,100 | $2.26 B |
| 03/03/2025 | $25.79 | $25.53 (-1.01%) | $26.93 | $25.12 | 1.11 M | $2.36 B |
| 02/28/2025 | $26.26 | $26.17 (-0.34%) | $27.06 | $25.30 | 1.74 M | $2.42 B |
| 02/27/2025 | $25.55 | $26.39 (3.29%) | $26.72 | $25.39 | 903,129 | $2.44 B |
| 02/26/2025 | $24.92 | $25.57 (2.61%) | $25.97 | $24.46 | 977,000 | $2.40 B |
| 02/25/2025 | $25.04 | $25.08 (0.16%) | $25.38 | $23.47 | 1.08 M | $2.35 B |
| 02/24/2025 | $27.28 | $25.01 (-8.32%) | $27.28 | $25.01 | 795,100 | $2.35 B |
| 02/21/2025 | $27.39 | $27.07 (-1.17%) | $29.00 | $26.62 | 1.12 M | $2.54 B |
| 02/20/2025 | $26.73 | $27.10 (1.38%) | $29.14 | $26.30 | 1.58 M | $2.54 B |
| 02/19/2025 | $25.83 | $26.67 (3.25%) | $27.00 | $25.81 | 842,709 | $2.50 B |
| 02/18/2025 | $25.62 | $26.13 (1.99%) | $26.82 | $25.17 | 1.15 M | $2.45 B |
| 02/14/2025 | $26.34 | $25.39 (-3.61%) | $26.56 | $24.92 | 1.24 M | $2.38 B |
| 02/13/2025 | $26.05 | $26.02 (-0.12%) | $26.47 | $25.52 | 980,400 | $2.44 B |
| 02/12/2025 | $25.50 | $25.85 (1.37%) | $26.43 | $25.50 | 842,426 | $2.43 B |
| 02/11/2025 | $25.90 | $26.16 (1%) | $26.30 | $25.29 | 860,800 | $2.45 B |
| 02/10/2025 | $26.41 | $26.34 (-0.27%) | $27.13 | $26.07 | 735,800 | $2.47 B |
| 02/07/2025 | $28.61 | $26.37 (-7.83%) | $28.91 | $26.00 | 1.26 M | $2.47 B |
| 02/06/2025 | $29.99 | $28.69 (-4.33%) | $30.48 | $28.22 | 1.10 M | $2.69 B |
| 02/05/2025 | $29.80 | $30.03 (0.77%) | $30.16 | $29.29 | 795,867 | $2.82 B |
| 02/04/2025 | $28.25 | $29.50 (4.42%) | $29.54 | $27.93 | 787,500 | $2.77 B |
| 02/03/2025 | $28.00 | $28.20 (0.71%) | $28.87 | $27.20 | 984,228 | $2.65 B |
| 01/31/2025 | $28.95 | $28.02 (-3.21%) | $28.95 | $27.76 | 655,000 | $2.63 B |
| 01/30/2025 | $28.92 | $28.00 (-3.18%) | $29.81 | $27.79 | 715,137 | $2.63 B |
| 01/29/2025 | $27.76 | $28.42 (2.38%) | $28.65 | $27.70 | 514,100 | $2.67 B |
| 01/28/2025 | $27.90 | $27.80 (-0.36%) | $28.47 | $27.01 | 730,929 | $2.61 B |
| 01/27/2025 | $28.28 | $27.85 (-1.52%) | $29.40 | $27.41 | 1.08 M | $2.61 B |
| 01/24/2025 | $26.84 | $28.30 (5.44%) | $29.68 | $26.65 | 1.65 M | $2.65 B |
| 01/23/2025 | $26.99 | $27.00 (0.04%) | $27.94 | $26.64 | 948,300 | $2.53 B |
| 01/22/2025 | $26.06 | $27.14 (4.14%) | $27.46 | $26.00 | 1.16 M | $2.55 B |
| 01/21/2025 | $26.57 | $27.39 (3.09%) | $27.50 | $26.00 | 685,607 | $2.57 B |
| 01/17/2025 | $27.17 | $26.26 (-3.35%) | $27.41 | $26.23 | 589,395 | $2.46 B |
| 01/16/2025 | $28.23 | $26.72 (-5.35%) | $28.78 | $26.29 | 945,300 | $2.51 B |
| 01/15/2025 | $28.48 | $28.20 (-0.98%) | $30.30 | $28.13 | 1.52 M | $2.65 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
