Edgewise Therapeutics Inc (EWTX)

EWTX
🏛️ Vereinigte Staaten →
16.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.75 9.42 8.45 8.94 0.2M
2022-12-29 8.19 8.86 8.19 8.82 0.1M
2022-12-28 8.53 8.67 8.08 8.24 0.1M
2022-12-27 8.41 8.78 8.41 8.53 0.2M
2022-12-23 8.65 8.68 8.33 8.55 0.1M
2022-12-22 8.02 8.71 8.02 8.66 0.1M
2022-12-21 7.77 8.11 7.60 8.07 0.3M
2022-12-20 7.54 7.78 7.35 7.63 0.2M
2022-12-19 7.92 8.03 7.05 7.58 0.3M
2022-12-16 7.63 8.18 7.63 7.94 1.8M
2022-12-15 7.99 8.34 7.69 7.77 0.1M
2022-12-14 7.88 8.27 7.87 8.09 0.2M
2022-12-13 8.36 8.38 7.90 7.98 0.1M
2022-12-12 7.79 8.24 7.74 8.12 0.2M
2022-12-09 8.35 8.48 7.77 7.79 0.1M
2022-12-08 8.56 8.71 8.21 8.40 0.1M
2022-12-07 8.33 8.55 8.12 8.50 0.1M
2022-12-06 8.78 8.90 8.21 8.34 0.1M
2022-12-05 9.02 9.34 8.65 8.83 0.2M
2022-12-02 8.51 8.90 8.30 8.86 0.2M
2022-12-01 8.99 9.20 8.43 8.58 0.1M
2022-11-30 9.25 9.25 8.75 8.95 0.2M
2022-11-29 9.29 9.58 9.05 9.06 0.1M
2022-11-28 9.82 10.02 9.29 9.36 0.1M
2022-11-25 10.01 10.31 9.74 9.82 0.1M
2022-11-23 9.62 10.19 9.54 9.96 0.1M
2022-11-22 10.01 10.30 9.63 9.72 0.2M
2022-11-21 9.95 10.23 9.70 9.99 0.2M
2022-11-18 10.09 10.39 9.76 10.00 0.1M
2022-11-17 9.92 10.04 9.48 9.86 0.1M
2022-11-16 10.49 10.75 9.92 9.98 0.2M
2022-11-15 10.66 10.66 10.04 10.50 0.3M
2022-11-14 10.56 10.67 10.04 10.37 0.1M
2022-11-11 10.40 11.04 10.40 10.72 0.2M
2022-11-10 9.89 10.87 9.67 10.49 0.2M
2022-11-09 9.64 9.66 9.20 9.40 0.1M
2022-11-08 9.67 9.81 9.48 9.60 0.1M
2022-11-07 9.56 9.84 9.24 9.59 0.2M
2022-11-04 10.27 10.27 9.27 9.57 0.2M
2022-11-03 9.27 10.13 9.19 10.04 0.1M
2022-11-02 9.49 9.72 9.28 9.40 0.1M
2022-11-01 9.55 9.65 9.24 9.44 0.1M
2022-10-31 9.45 9.71 9.27 9.51 0.3M
2022-10-28 9.42 9.71 9.20 9.44 0.2M
2022-10-27 10.03 10.03 9.30 9.34 0.1M
2022-10-26 10.38 10.73 9.81 9.91 0.2M
2022-10-25 9.84 10.71 9.71 10.35 0.2M
2022-10-24 10.31 10.31 9.43 9.73 0.2M
2022-10-21 9.57 10.49 9.54 10.32 0.1M
2022-10-20 9.09 9.53 9.07 9.50 0.3M
2022-10-19 9.72 10.04 8.91 9.07 0.3M
2022-10-18 10.02 10.35 9.85 9.95 0.2M
2022-10-17 10.44 10.53 9.18 9.89 0.5M
2022-10-14 10.70 10.70 9.90 10.42 0.2M
2022-10-13 10.27 10.77 9.55 10.69 0.2M
2022-10-12 10.28 10.87 10.05 10.70 0.3M
2022-10-11 10.09 10.38 9.71 10.10 0.2M
2022-10-10 9.99 10.43 9.61 10.13 0.2M
2022-10-07 10.91 10.91 9.88 9.96 0.2M
2022-10-06 10.56 11.16 10.17 11.08 0.2M
2022-10-05 9.94 10.72 9.75 10.66 0.2M
2022-10-04 9.86 10.27 9.82 10.11 0.2M
2022-10-03 9.93 10.19 9.46 9.72 0.2M
2022-09-30 9.64 10.53 9.52 9.84 0.3M
2022-09-29 10.45 10.54 9.53 9.60 0.3M
2022-09-28 9.60 11.00 9.60 10.70 0.4M
2022-09-27 9.50 9.89 9.17 9.49 0.4M
2022-09-26 9.04 9.58 9.04 9.36 0.3M
2022-09-23 9.19 9.19 8.92 9.13 0.2M
2022-09-22 9.05 9.28 8.72 9.20 0.3M
2022-09-21 9.04 9.40 8.82 9.04 0.2M
2022-09-20 8.78 9.14 8.30 8.93 0.3M
2022-09-19 9.81 10.05 8.75 8.92 0.7M
2022-09-16 9.01 9.78 8.76 9.58 1.4M
2022-09-15 10.39 10.39 8.97 9.13 0.7M
2022-09-14 10.97 10.97 10.11 10.47 2.5M
2022-09-13 12.97 13.11 10.19 10.32 0.6M
2022-09-12 13.50 14.33 13.30 13.58 1.5M
2022-09-09 12.14 12.68 12.00 12.42 0.2M
2022-09-08 11.26 12.15 11.24 12.06 0.2M
2022-09-07 10.49 11.50 10.40 11.36 0.1M
2022-09-06 10.88 11.25 10.42 10.49 0.2M
2022-09-02 10.52 10.91 10.44 10.77 0.1M
2022-09-01 10.10 10.80 9.90 10.52 0.2M
2022-08-31 10.11 10.49 10.07 10.08 0.1M
2022-08-30 10.25 10.25 9.79 9.98 0.2M
2022-08-29 9.60 10.37 9.60 10.07 0.1M
2022-08-26 10.16 10.25 9.73 9.81 0.2M
2022-08-25 9.52 10.56 9.44 10.20 0.3M
2022-08-24 10.70 11.12 10.65 11.02 0.2M
2022-08-23 10.91 11.05 10.70 10.80 0.1M
2022-08-22 10.75 10.94 10.66 10.85 0.2M
2022-08-19 10.70 11.00 10.36 10.96 0.1M
2022-08-18 10.45 10.81 10.05 10.75 0.2M
2022-08-17 10.83 11.01 10.34 10.69 0.2M
2022-08-16 10.64 10.97 10.23 10.97 0.5M
2022-08-15 10.50 11.00 10.44 10.76 0.1M
2022-08-12 10.05 10.55 9.89 10.53 0.1M
2022-08-11 10.53 10.63 9.90 9.95 0.1M
2022-08-10 10.12 10.49 9.72 10.43 0.2M
2022-08-09 10.33 10.38 9.55 9.83 0.1M
2022-08-08 10.65 10.92 10.27 10.39 0.2M
2022-08-05 10.06 10.73 9.83 10.67 0.2M
2022-08-04 9.22 10.22 9.21 10.15 0.2M
2022-08-03 8.96 9.67 8.96 9.20 0.3M
2022-08-02 8.82 9.20 8.55 8.78 0.3M
2022-08-01 9.53 9.99 8.71 8.88 0.2M
2022-07-29 10.22 10.27 9.62 9.67 0.5M
2022-07-28 10.35 10.42 10.01 10.28 0.1M
2022-07-27 10.09 10.39 9.98 10.37 0.1M
2022-07-26 9.92 10.45 9.76 10.09 0.1M
2022-07-25 9.83 10.10 9.60 9.97 0.1M
2022-07-22 10.21 10.36 9.69 9.82 0.2M
2022-07-21 9.86 10.54 9.86 10.26 0.2M
2022-07-20 10.08 10.58 9.65 9.88 0.1M
2022-07-19 10.27 10.48 10.07 10.11 0.1M
2022-07-18 10.37 10.45 10.04 10.06 0.5M
2022-07-15 10.28 10.50 9.98 10.16 0.2M
2022-07-14 10.35 10.47 9.91 10.33 0.6M
2022-07-13 9.71 10.41 9.59 10.32 0.3M
2022-07-12 9.94 10.04 9.21 10.01 0.1M
2022-07-11 10.24 10.39 9.49 9.94 0.3M
2022-07-08 9.65 10.37 9.55 10.22 0.8M
2022-07-07 8.25 9.73 8.11 9.71 0.3M
2022-07-06 8.51 8.72 8.13 8.17 0.2M
2022-07-05 7.95 8.59 7.81 8.55 0.1M
2022-07-01 7.97 8.17 7.81 8.08 0.1M
2022-06-30 7.63 8.09 7.52 7.96 0.1M
2022-06-29 7.69 7.75 7.41 7.73 0.1M
2022-06-28 8.28 8.39 7.67 7.77 0.2M
2022-06-27 8.60 8.63 7.97 8.26 0.2M
2022-06-24 8.31 8.56 7.81 8.53 1.6M
2022-06-23 7.66 8.34 7.66 8.27 0.2M
2022-06-22 7.33 7.89 7.28 7.66 0.2M
2022-06-21 6.72 7.50 6.72 7.40 0.5M
2022-06-17 6.25 6.92 6.17 6.63 0.3M
2022-06-16 6.00 6.29 5.78 6.25 0.3M
2022-06-15 6.04 6.22 5.88 6.18 0.3M
2022-06-14 6.04 6.10 5.88 5.98 0.1M
2022-06-13 5.99 6.03 5.60 6.00 0.2M
2022-06-10 6.43 6.43 5.93 5.96 0.1M
2022-06-09 6.59 6.66 6.38 6.45 0.1M
2022-06-08 6.64 6.74 6.43 6.66 0.2M
2022-06-07 6.01 6.91 6.01 6.69 0.2M
2022-06-06 6.18 6.24 5.92 6.05 0.2M
2022-06-03 5.72 6.13 5.72 6.11 0.2M
2022-06-02 5.74 5.77 5.43 5.73 0.1M
2022-06-01 6.25 6.25 5.70 5.79 0.1M
2022-05-31 6.04 6.48 6.04 6.25 0.2M
2022-05-27 5.58 6.16 5.56 6.07 0.2M
2022-05-26 5.70 5.98 5.60 5.76 0.2M
2022-05-25 6.27 6.29 5.41 5.67 0.2M
2022-05-24 7.13 7.13 6.20 6.35 0.2M
2022-05-23 7.45 7.93 7.23 7.27 0.6M
2022-05-20 7.13 7.37 6.90 7.28 0.8M
2022-05-19 7.15 7.55 6.92 6.99 0.2M
2022-05-18 7.21 7.40 6.97 7.26 0.6M
2022-05-17 7.48 7.74 7.32 7.38 0.1M
2022-05-16 7.73 8.12 7.11 7.29 0.5M
2022-05-13 7.84 8.01 7.61 7.83 0.3M
2022-05-12 6.94 7.57 6.93 7.47 0.1M
2022-05-11 7.48 7.58 6.95 7.07 0.2M
2022-05-10 7.79 7.83 7.31 7.35 0.1M
2022-05-09 7.41 7.64 7.09 7.45 0.1M
2022-05-06 7.88 8.08 7.37 7.62 0.1M
2022-05-05 8.40 8.65 7.90 8.03 0.1M
2022-05-04 8.30 8.70 8.00 8.65 0.2M
2022-05-03 8.34 8.69 8.13 8.29 0.1M
2022-05-02 7.92 8.47 7.92 8.33 0.2M
2022-04-29 7.99 8.41 7.87 7.98 0.2M
2022-04-28 8.14 8.25 7.51 8.01 0.1M
2022-04-27 8.11 8.26 7.90 8.03 0.1M
2022-04-26 8.50 8.79 8.00 8.10 0.3M
2022-04-25 8.36 8.67 8.36 8.63 0.3M
2022-04-22 8.05 8.48 8.05 8.37 0.1M
2022-04-21 8.06 8.26 7.73 8.04 0.3M
2022-04-20 8.02 8.23 7.79 8.01 0.2M
2022-04-19 8.03 8.41 7.77 7.84 0.2M
2022-04-18 8.60 8.77 7.77 8.11 0.2M
2022-04-14 8.50 9.11 8.46 8.72 0.3M
2022-04-13 9.23 9.23 8.40 8.52 0.5M
2022-04-12 8.65 8.84 8.42 8.49 0.1M
2022-04-11 9.13 9.13 8.19 8.52 0.1M
2022-04-08 9.41 9.59 9.15 9.21 0.1M
2022-04-07 9.52 9.62 9.30 9.39 0.1M
2022-04-06 9.63 9.75 9.31 9.54 0.1M
2022-04-05 9.95 10.33 9.66 9.81 0.2M
2022-04-04 9.69 10.06 9.44 9.87 0.3M
2022-04-01 9.71 10.30 9.61 9.70 0.3M
2022-03-31 9.29 9.93 9.12 9.70 0.1M
2022-03-30 9.45 9.73 9.06 9.26 0.2M
2022-03-29 9.32 9.72 9.31 9.52 0.2M
2022-03-28 9.28 9.53 8.81 9.10 0.1M
2022-03-25 9.87 9.98 9.00 9.28 0.2M
2022-03-24 9.90 10.00 9.47 9.82 0.2M
2022-03-23 10.59 10.59 9.80 9.84 0.2M
2022-03-22 10.49 10.93 10.22 10.78 0.2M
2022-03-21 11.29 11.43 10.37 10.43 0.3M
2022-03-18 11.24 11.70 11.24 11.38 0.3M
2022-03-17 11.23 11.55 10.67 11.26 0.1M
2022-03-16 10.35 11.35 10.35 11.26 0.1M
2022-03-15 10.40 10.47 9.93 10.23 0.1M
2022-03-14 11.27 11.39 10.28 10.38 0.1M
2022-03-11 11.78 11.85 10.95 11.22 0.1M
2022-03-10 11.49 11.73 11.15 11.69 0.1M
2022-03-09 11.41 11.90 11.41 11.83 0.2M
2022-03-08 10.77 11.37 10.54 10.98 0.1M
2022-03-07 10.48 10.81 10.21 10.75 0.2M
2022-03-04 10.73 11.00 10.27 10.47 0.4M
2022-03-03 11.77 11.84 10.86 10.91 0.2M
2022-03-02 11.31 11.90 11.06 11.70 0.2M
2022-03-01 11.78 11.87 10.79 11.21 0.3M
2022-02-28 12.70 13.00 11.75 11.79 0.4M
2022-02-25 12.15 13.14 11.87 13.00 0.3M
2022-02-24 11.15 12.07 10.79 12.03 0.2M
2022-02-23 11.79 12.06 11.30 11.50 0.2M
2022-02-22 11.43 12.00 11.22 11.77 0.3M
2022-02-18 11.96 12.54 11.54 11.63 0.2M
2022-02-17 12.88 13.24 11.97 12.06 0.2M
2022-02-16 12.83 13.50 12.67 13.19 0.2M
2022-02-15 11.59 13.53 11.54 13.13 0.4M
2022-02-14 12.06 13.11 11.02 11.48 0.3M
2022-02-11 12.54 12.60 11.86 12.05 0.2M
2022-02-10 12.63 13.33 12.30 12.58 0.3M
2022-02-09 12.89 13.16 12.78 12.94 0.3M
2022-02-08 12.43 12.89 12.26 12.71 0.3M
2022-02-07 12.02 12.73 12.00 12.50 0.2M
2022-02-04 12.78 12.78 11.84 12.08 0.4M
2022-02-03 12.88 13.52 12.50 12.62 0.2M
2022-02-02 13.96 14.52 12.96 13.34 0.3M
2022-02-01 13.71 14.13 13.17 13.71 0.2M
2022-01-31 12.62 13.87 12.62 13.60 0.3M
2022-01-28 13.77 13.78 11.50 12.60 0.6M
2022-01-27 14.46 14.66 13.61 13.77 0.2M
2022-01-26 14.07 14.81 13.81 14.00 0.3M
2022-01-25 14.91 15.10 13.73 13.89 0.4M
2022-01-24 14.77 15.21 14.25 15.15 0.3M
2022-01-21 14.24 15.04 14.24 14.59 0.2M
2022-01-20 15.34 16.06 14.38 14.54 0.3M
2022-01-19 15.52 16.17 15.28 15.34 0.2M
2022-01-18 17.20 17.50 15.42 15.47 0.3M
2022-01-14 17.08 17.67 16.50 17.50 0.3M
2022-01-13 17.49 17.86 16.98 17.26 0.2M
2022-01-12 18.88 19.24 17.23 17.45 0.4M
2022-01-11 18.31 19.48 17.32 18.97 0.6M
2022-01-10 17.21 18.11 16.40 18.10 0.5M
2022-01-07 17.56 18.62 17.28 17.55 0.4M
2022-01-06 18.81 19.16 16.26 18.17 2.0M
2022-01-05 18.02 20.71 16.21 18.97 6.1M
2022-01-04 16.70 16.95 14.53 15.49 0.4M
2022-01-03 14.71 17.04 14.71 16.52 0.3M