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 )

17.11 -0.20 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 17.33 17.48 17.05 17.11 346,718 -0.20(-1.16%)
May 23, 2024 18.18 18.36 17.16 17.31 426,441 -0.87(-4.79%)
May 22, 2024 17.88 18.71 17.82 18.18 722,086 +0.29(+1.62%)
May 21, 2024 18.60 18.89 17.62 17.89 847,082 -0.88(-4.69%)
May 20, 2024 18.37 18.88 17.73 18.77 413,194 +0.66(+3.64%)
May 17, 2024 18.29 18.29 17.42 18.11 525,940 -0.07(-0.39%)
May 16, 2024 17.66 18.20 17.46 18.18 499,018 +0.50(+2.83%)
May 15, 2024 17.75 18.14 17.35 17.68 912,484 +0.24(+1.38%)
May 14, 2024 17.48 17.95 17.05 17.44 998,738 -0.04(-0.23%)
May 13, 2024 18.57 18.57 17.41 17.48 637,420 -0.85(-4.64%)
May 10, 2024 19.10 19.99 17.95 18.33 1,139,404 -1.67(-8.35%)
May 09, 2024 19.65 20.83 19.39 20.00 1,026,483 -0.89(-4.26%)
May 08, 2024 20.81 21.60 20.36 20.89 686,921 -0.34(-1.60%)
May 07, 2024 20.37 21.60 20.02 21.23 777,039 +0.89(+4.38%)
May 06, 2024 19.30 20.44 18.98 20.34 588,650 +0.82(+4.20%)
May 03, 2024 19.74 20.12 19.44 19.52 545,136 +0.23(+1.19%)
May 02, 2024 19.13 19.55 18.53 19.29 1,158,801 +0.28(+1.47%)
May 01, 2024 18.02 20.90 17.37 19.01 984,908 +1.07(+5.96%)
Apr 30, 2024 16.80 18.29 16.66 17.94 536,820 +0.89(+5.22%)
Apr 29, 2024 16.32 17.61 16.27 17.05 607,174 +0.88(+5.44%)
Apr 26, 2024 16.06 16.93 15.98 16.17 676,052 +0.23(+1.44%)
Apr 25, 2024 15.66 15.97 15.08 15.94 607,514 -0.17(-1.06%)
Apr 24, 2024 15.65 16.33 15.60 16.11 526,410 +0.46(+2.94%)
Apr 23, 2024 15.11 15.90 15.10 15.65 557,752 +0.57(+3.78%)
Apr 22, 2024 15.93 15.95 14.90 15.08 378,814 -0.15(-0.98%)
Apr 19, 2024 15.26 15.76 14.90 15.23 543,657 -0.22(-1.42%)
Apr 18, 2024 15.64 16.05 15.27 15.45 531,462 -0.20(-1.28%)
Apr 17, 2024 16.85 16.99 15.62 15.65 681,629 -0.98(-5.89%)
Apr 16, 2024 16.28 16.88 15.90 16.63 561,137 +0.15(+0.91%)
Apr 15, 2024 16.40 16.75 16.13 16.48 403,509 +0.11(+0.67%)
Apr 12, 2024 16.30 16.48 15.79 16.37 411,583 -0.12(-0.73%)
Apr 11, 2024 15.91 16.63 15.56 16.49 318,136 +0.56(+3.52%)
Apr 10, 2024 15.55 16.06 15.55 15.93 562,610 -0.26(-1.61%)
Apr 09, 2024 16.91 16.91 15.67 16.19 481,397 -0.69(-4.09%)
Apr 08, 2024 17.08 17.43 16.67 16.88 678,938 -0.08(-0.47%)
Apr 05, 2024 16.42 17.77 16.08 16.96 525,859 +0.44(+2.66%)
Apr 04, 2024 18.69 19.21 16.33 16.52 1,099,980 -1.98(-10.70%)
Apr 03, 2024 17.42 18.63 17.29 18.50 495,335 +0.83(+4.70%)
Apr 02, 2024 17.61 17.84 17.36 17.67 392,222 -0.35(-1.94%)
Apr 01, 2024 18.28 18.38 17.55 18.02 375,983 -0.22(-1.21%)
Mar 28, 2024 18.18 18.27 17.56 18.24 479,083 +0.28(+1.56%)
Mar 27, 2024 17.38 18.11 17.26 17.96 414,935 +0.82(+4.78%)
Mar 26, 2024 16.19 17.56 16.11 17.14 683,164 +1.14(+7.13%)
Mar 25, 2024 16.42 16.42 15.71 16.00 345,515 -0.25(-1.54%)
Mar 22, 2024 16.82 17.07 16.24 16.25 524,929 -0.64(-3.79%)
Mar 21, 2024 16.85 17.09 16.22 16.89 765,725 +0.12(+0.72%)
Mar 20, 2024 15.93 16.84 15.63 16.77 500,956 +0.58(+3.58%)
Mar 19, 2024 15.47 16.53 15.47 16.19 706,129 +0.66(+4.25%)
Mar 18, 2024 16.82 16.82 15.43 15.53 1,147,003 -1.39(-8.22%)
Mar 15, 2024 16.87 18.03 16.87 16.92 4,674,099 -0.15(-0.88%)
Mar 14, 2024 17.38 17.43 16.68 17.07 555,721 -0.34(-1.95%)
Mar 13, 2024 17.59 18.37 17.37 17.41 492,526 -0.31(-1.75%)
Mar 12, 2024 16.73 18.00 16.54 17.72 1,521,690 +0.97(+5.79%)
Mar 11, 2024 16.88 17.12 16.70 16.75 455,244 -0.41(-2.39%)
Mar 08, 2024 17.75 17.90 16.79 17.16 891,640 -0.58(-3.27%)
Mar 07, 2024 17.75 17.99 17.41 17.74 630,813 +0.74(+4.35%)
Mar 06, 2024 17.29 17.29 16.82 17.00 658,817 +0.03(+0.18%)
Mar 05, 2024 16.87 17.63 16.75 16.97 692,347 -0.03(-0.18%)
Mar 04, 2024 16.96 17.07 16.50 17.00 797,376 +0.31(+1.86%)
Mar 01, 2024 16.33 17.17 16.17 16.69 735,850 +0.36(+2.20%)
Feb 29, 2024 16.99 17.22 16.03 16.33 864,212 -0.32(-1.92%)
Feb 28, 2024 16.92 17.09 16.11 16.65 784,862 -0.20(-1.19%)
Feb 27, 2024 17.22 17.70 16.82 16.85 968,448 -0.19(-1.12%)
Feb 26, 2024 17.29 17.67 16.82 17.04 494,435 -0.24(-1.39%)
Feb 23, 2024 18.38 18.38 17.27 17.28 467,449 -0.09(-0.52%)
Feb 22, 2024 17.51 18.44 17.11 17.37 722,122 -0.13(-0.74%)
Feb 21, 2024 17.66 17.88 17.41 17.50 584,807 -0.07(-0.40%)
Feb 20, 2024 17.13 18.25 17.04 17.57 1,074,494 +0.20(+1.15%)
Feb 16, 2024 18.31 18.42 17.20 17.37 806,666 -0.95(-5.19%)
Feb 15, 2024 18.22 18.63 17.66 18.32 1,508,235 +0.38(+2.12%)
Feb 14, 2024 19.12 19.56 17.90 17.94 517,452 -0.97(-5.13%)
Feb 13, 2024 18.40 18.95 17.64 18.91 794,295 -0.04(-0.21%)
Feb 12, 2024 19.27 19.95 18.83 18.95 754,235 -0.52(-2.67%)
Feb 09, 2024 20.00 20.69 19.37 19.47 895,300 -0.34(-1.72%)
Feb 08, 2024 20.00 20.12 19.31 19.81 730,420 -0.16(-0.80%)
Feb 07, 2024 19.83 20.01 19.23 19.97 713,971 +0.34(+1.73%)
Feb 06, 2024 18.75 19.64 18.75 19.63 470,849 +0.87(+4.64%)
Feb 05, 2024 18.33 18.93 17.77 18.76 743,405 +0.21(+1.13%)
Feb 02, 2024 18.66 19.03 18.23 18.55 536,962 -0.63(-3.28%)
Feb 01, 2024 17.95 19.50 17.88 19.18 991,271 +1.35(+7.57%)
Jan 31, 2024 17.12 18.27 16.76 17.83 541,890 +0.60(+3.48%)
Jan 30, 2024 17.51 17.80 17.05 17.23 448,334 -0.31(-1.77%)
Jan 29, 2024 16.49 17.57 16.19 17.54 931,878 +1.02(+6.17%)
Jan 26, 2024 16.01 16.59 15.70 16.52 1,734,732 +0.79(+5.02%)
Jan 25, 2024 15.43 15.93 15.15 15.73 888,302 +0.41(+2.68%)
Jan 24, 2024 15.85 16.00 15.24 15.32 1,019,177 -0.14(-0.91%)
Jan 23, 2024 15.67 15.93 15.11 15.46 1,366,363 -0.09(-0.58%)
Jan 22, 2024 13.38 15.71 13.10 15.55 3,333,825 +2.51(+19.25%)
Jan 19, 2024 12.31 13.75 11.91 13.04 8,032,421 +3.35(+34.57%)
Jan 18, 2024 10.07 10.14 9.610 9.690 1,004,990 -0.35(-3.49%)
Jan 17, 2024 9.120 10.10 9.000 10.04 562,397 +0.66(+7.04%)
Jan 16, 2024 9.820 10.35 9.260 9.380 622,673 -0.62(-6.20%)
Jan 12, 2024 9.360 10.25 9.360 10.00 1,204,042 +0.75(+8.11%)
Jan 11, 2024 11.02 11.14 9.075 9.250 3,340,713 -1.86(-16.74%)
Jan 10, 2024 10.97 11.23 10.33 11.11 885,112 +0.06(+0.54%)
Jan 09, 2024 10.65 11.32 10.48 11.05 1,134,894 +0.40(+3.76%)
Jan 08, 2024 9.990 10.74 9.990 10.65 630,610 +0.54(+5.34%)
Jan 05, 2024 9.920 10.16 9.520 10.11 583,004 -0.07(-0.69%)
Jan 04, 2024 10.30 10.30 9.390 10.18 842,387 +0.13(+1.29%)
Jan 03, 2024 10.90 11.06 10.01 10.05 636,490 -0.95(-8.64%)
Jan 02, 2024 10.93 11.37 10.68 11.00 527,715 +0.06(+0.55%)
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.