Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewise Therapeutics Inc (NQ: EWTX )

17.21 -0.96 (-5.31%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.470 6.980 6.060 6.080 1,610,271 -0.18(-2.88%)
Nov 29, 2023 6.090 6.350 6.040 6.260 1,539,075 +0.27(+4.51%)
Nov 28, 2023 6.210 6.255 5.930 5.990 198,842 -0.22(-3.54%)
Nov 27, 2023 6.490 6.490 6.020 6.210 175,345 -0.26(-4.02%)
Nov 24, 2023 6.430 6.660 6.210 6.470 51,480 +0.09(+1.41%)
Nov 22, 2023 6.490 6.575 6.175 6.380 125,508 +0.04(+0.63%)
Nov 21, 2023 6.350 6.510 6.240 6.340 160,420 -0.09(-1.40%)
Nov 20, 2023 6.390 6.620 6.300 6.430 679,658 +0.04(+0.63%)
Nov 17, 2023 6.390 6.520 6.304 6.390 322,192 +0.04(+0.63%)
Nov 16, 2023 6.560 6.645 6.210 6.350 351,535 -0.21(-3.20%)
Nov 15, 2023 6.540 6.880 6.490 6.560 360,960 +0.05(+0.77%)
Nov 14, 2023 6.390 6.560 6.308 6.510 192,434 +0.38(+6.20%)
Nov 13, 2023 5.370 6.220 5.340 6.130 164,231 +0.62(+11.25%)
Nov 10, 2023 5.700 5.700 5.120 5.510 191,681 -0.21(-3.67%)
Nov 09, 2023 6.270 6.305 5.550 5.720 163,333 -0.45(-7.29%)
Nov 08, 2023 6.370 6.370 5.870 6.170 159,172 -0.11(-1.75%)
Nov 07, 2023 6.550 6.651 6.270 6.280 388,353 -0.30(-4.56%)
Nov 06, 2023 6.700 6.900 6.560 6.580 136,588 -0.16(-2.37%)
Nov 03, 2023 6.770 6.890 6.490 6.740 162,286 +0.17(+2.59%)
Nov 02, 2023 6.620 6.700 6.400 6.570 137,971 +0.12(+1.86%)
Nov 01, 2023 6.360 6.550 6.235 6.450 148,659 +0.05(+0.78%)
Oct 31, 2023 6.700 6.760 6.340 6.400 179,035 -0.43(-6.30%)
Oct 30, 2023 6.240 6.920 6.230 6.830 178,343 +0.58(+9.28%)
Oct 27, 2023 6.380 6.450 5.985 6.250 608,310 -0.03(-0.48%)
Oct 26, 2023 6.670 6.705 6.160 6.280 220,459 -0.45(-6.69%)
Oct 25, 2023 7.030 7.060 6.620 6.730 179,217 -0.22(-3.17%)
Oct 24, 2023 6.850 7.240 6.810 6.950 163,905 +0.22(+3.27%)
Oct 23, 2023 6.810 6.940 6.570 6.730 133,431 -0.10(-1.46%)
Oct 20, 2023 7.350 7.350 6.629 6.830 697,988 -0.53(-7.20%)
Oct 19, 2023 7.300 7.590 7.060 7.360 258,597 +0.14(+1.94%)
Oct 18, 2023 7.150 7.590 7.020 7.220 197,497 +0.01(+0.14%)
Oct 17, 2023 6.940 7.370 6.770 7.210 156,862 +0.29(+4.19%)
Oct 16, 2023 6.710 6.960 6.560 6.920 97,029 +0.21(+3.13%)
Oct 13, 2023 6.580 6.930 6.530 6.710 96,393 +0.07(+1.05%)
Oct 12, 2023 6.860 6.990 6.520 6.640 135,274 -0.21(-3.07%)
Oct 11, 2023 7.230 7.520 6.810 6.850 116,875 -0.34(-4.73%)
Oct 10, 2023 6.680 7.330 6.532 7.190 196,797 +0.46(+6.84%)
Oct 09, 2023 7.110 7.110 6.475 6.730 151,977 -0.35(-4.94%)
Oct 06, 2023 7.150 7.690 6.910 7.080 357,502 +0.32(+4.73%)
Oct 05, 2023 6.150 7.000 6.050 6.760 231,563 +0.75(+12.48%)
Oct 04, 2023 5.980 6.130 5.850 6.010 166,780 +0.19(+3.26%)
Oct 03, 2023 5.800 5.930 5.640 5.820 167,957 +0.05(+0.87%)
Oct 02, 2023 5.730 5.850 5.600 5.770 114,029 +0.04(+0.70%)
Sep 29, 2023 5.880 5.880 5.490 5.730 115,013 -0.16(-2.72%)
Sep 28, 2023 6.030 6.115 5.780 5.890 92,176 -0.21(-3.44%)
Sep 27, 2023 6.110 6.260 5.760 6.100 123,553 -0.01(-0.16%)
Sep 26, 2023 5.900 6.420 5.900 6.110 105,962 +0.19(+3.21%)
Sep 25, 2023 5.900 6.000 5.840 5.920 113,019 -0.07(-1.17%)
Sep 22, 2023 6.150 6.150 5.900 5.990 110,084 -0.16(-2.60%)
Sep 21, 2023 6.080 6.390 6.050 6.150 103,493 -0.05(-0.81%)
Sep 20, 2023 6.260 6.390 6.075 6.200 70,389 +0.03(+0.49%)
Sep 19, 2023 6.300 6.440 6.110 6.170 132,488 -0.16(-2.53%)
Sep 18, 2023 6.410 6.520 6.130 6.330 139,586 -0.09(-1.40%)
Sep 15, 2023 6.730 6.940 6.140 6.420 236,303 -0.31(-4.61%)
Sep 14, 2023 6.460 6.750 6.410 6.730 155,190 +0.36(+5.65%)
Sep 13, 2023 6.590 6.590 6.330 6.370 474,511 -0.21(-3.19%)
Sep 12, 2023 6.640 6.640 6.455 6.580 75,213 +0.04(+0.61%)
Sep 11, 2023 6.500 6.660 6.310 6.540 74,001 +0.27(+4.31%)
Sep 08, 2023 6.490 6.490 6.190 6.270 77,688 -0.22(-3.39%)
Sep 07, 2023 6.500 6.570 6.220 6.490 108,088 +0.00(+0.00%)
Sep 06, 2023 6.570 6.570 5.925 6.490 140,788 -0.04(-0.61%)
Sep 05, 2023 6.420 6.560 6.270 6.530 164,088 +0.08(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.