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 )

17.43 -0.75 (-4.13%)
Streaming Delayed Price Updated: 1:20 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 (%)
Dec 29, 2023 11.92 11.92 10.80 10.94 835,950 -0.56(-4.87%)
Dec 28, 2023 12.34 12.46 11.20 11.50 1,614,902 -0.60(-4.96%)
Dec 27, 2023 10.50 12.40 10.20 12.10 2,105,224 +2.58(+27.10%)
Dec 26, 2023 9.160 9.610 9.155 9.520 380,780 +0.19(+2.04%)
Dec 22, 2023 9.320 9.830 9.260 9.330 438,838 +0.14(+1.52%)
Dec 21, 2023 8.760 9.390 8.640 9.190 447,634 +0.68(+7.99%)
Dec 20, 2023 9.210 9.470 8.490 8.510 335,636 -0.65(-7.10%)
Dec 19, 2023 8.000 9.390 8.000 9.160 564,548 +1.27(+16.10%)
Dec 18, 2023 7.310 7.950 6.816 7.890 851,438 +0.60(+8.23%)
Dec 15, 2023 7.250 7.710 7.250 7.290 716,474 +0.06(+0.83%)
Dec 14, 2023 7.250 7.360 7.030 7.230 823,091 +0.16(+2.26%)
Dec 13, 2023 6.680 7.070 6.680 7.070 552,067 +0.34(+5.05%)
Dec 12, 2023 6.710 6.760 6.555 6.730 182,692 +0.04(+0.60%)
Dec 11, 2023 6.920 6.920 6.440 6.690 350,509 -0.28(-4.02%)
Dec 08, 2023 6.890 7.337 6.770 6.970 302,811 +0.10(+1.46%)
Dec 07, 2023 6.780 6.915 6.680 6.870 1,108,347 +0.12(+1.78%)
Dec 06, 2023 6.600 6.920 6.510 6.750 803,474 +0.25(+3.85%)
Dec 05, 2023 6.460 6.590 6.450 6.500 512,647 +0.00(+0.00%)
Dec 04, 2023 6.070 6.650 6.070 6.500 537,817 +0.31(+5.01%)
Dec 01, 2023 6.020 6.270 5.930 6.190 901,731 +0.11(+1.81%)
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%)
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.