Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Edgewise Therapeutics Inc (NQ: EWTX )

17.52 +0.39 (+2.28%)

Streaming Delayed Price Updated: 1:29 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.980	7.980	7.450	7.750	399,717	+0.22(+2.92%)
Jun 29, 2023	7.520	7.620	7.440	7.530	226,503	-0.03(-0.40%)
Jun 28, 2023	7.950	8.045	7.470	7.560	195,985	+0.05(+0.67%)
Jun 27, 2023	6.880	7.660	6.760	7.510	375,605	+0.65(+9.48%)
Jun 26, 2023	7.540	7.590	6.830	6.860	253,162	-0.74(-9.74%)
Jun 23, 2023	7.780	7.830	7.400	7.600	1,061,541	-0.23(-2.94%)
Jun 22, 2023	7.900	8.149	7.770	7.830	208,957	-0.14(-1.76%)
Jun 21, 2023	8.170	8.265	7.900	7.970	200,933	-0.22(-2.69%)
Jun 20, 2023	7.960	8.410	7.560	8.190	295,260	-0.11(-1.33%)
Jun 16, 2023	8.910	8.910	8.270	8.300	278,812	-0.42(-4.82%)
Jun 15, 2023	9.530	9.600	8.530	8.720	280,111	-0.80(-8.40%)
Jun 14, 2023	9.710	9.770	9.316	9.520	160,830	-0.26(-2.66%)
Jun 13, 2023	9.580	10.17	9.450	9.780	210,476	+0.23(+2.41%)
Jun 12, 2023	9.650	9.940	9.340	9.550	159,933	-0.08(-0.83%)
Jun 09, 2023	10.31	10.31	9.510	9.630	117,675	-0.66(-6.41%)
Jun 08, 2023	9.900	10.62	9.765	10.29	118,016	+0.40(+4.04%)
Jun 07, 2023	10.11	10.35	9.810	9.890	137,647	-0.13(-1.30%)
Jun 06, 2023	9.380	10.05	9.160	10.02	211,356	+0.63(+6.71%)
Jun 05, 2023	9.570	9.650	9.310	9.390	102,284	-0.31(-3.20%)
Jun 02, 2023	10.10	10.10	9.450	9.700	111,911	-0.29(-2.90%)
Jun 01, 2023	10.12	10.19	9.495	9.990	477,055	-0.13(-1.28%)
May 31, 2023	9.810	10.30	9.780	10.12	195,681	+0.37(+3.79%)
May 30, 2023	10.02	10.27	9.400	9.750	118,147	-0.28(-2.79%)
May 26, 2023	9.700	10.35	9.670	10.03	121,941	+0.34(+3.51%)
May 25, 2023	10.10	10.32	9.361	9.690	239,500	-0.39(-3.87%)
May 24, 2023	9.620	10.58	9.260	10.08	259,038	+0.39(+4.02%)
May 23, 2023	9.630	10.12	9.200	9.690	143,756	+0.00(+0.00%)
May 22, 2023	9.170	10.28	9.170	9.690	293,128	+0.52(+5.67%)
May 19, 2023	9.460	9.575	9.070	9.170	99,848	-0.14(-1.50%)
May 18, 2023	9.290	9.630	8.940	9.310	165,401	+0.02(+0.22%)
May 17, 2023	9.280	9.620	9.120	9.290	97,979	-0.07(-0.75%)
May 16, 2023	8.860	9.700	8.760	9.360	179,164	+0.34(+3.77%)
May 15, 2023	9.370	9.650	8.960	9.020	145,487	-0.25(-2.70%)
May 12, 2023	9.440	9.480	8.930	9.270	130,507	-0.25(-2.57%)
May 11, 2023	9.610	9.920	9.440	9.515	170,721	-0.39(-3.99%)
May 10, 2023	9.970	10.40	9.650	9.910	140,014	+0.17(+1.75%)
May 09, 2023	9.740	10.06	9.500	9.740	132,393	-0.14(-1.42%)
May 08, 2023	9.720	10.48	9.470	9.880	208,385	+0.18(+1.86%)
May 05, 2023	9.690	10.10	9.470	9.700	215,459	+0.17(+1.78%)
May 04, 2023	9.210	9.700	8.900	9.530	291,530	+0.28(+3.03%)
May 03, 2023	8.740	9.440	8.670	9.250	239,572	+0.50(+5.71%)
May 02, 2023	9.500	9.688	8.520	8.750	200,290	-0.81(-8.47%)
May 01, 2023	9.140	10.22	8.930	9.560	298,298	+0.79(+9.01%)
Apr 28, 2023	8.320	8.810	8.140	8.770	195,596	+0.51(+6.17%)
Apr 27, 2023	7.910	8.420	7.842	8.260	126,403	+0.37(+4.69%)
Apr 26, 2023	7.700	8.040	7.350	7.890	182,307	+0.11(+1.41%)
Apr 25, 2023	7.150	8.450	7.150	7.780	338,996	+0.58(+8.06%)
Apr 24, 2023	7.590	7.610	7.030	7.200	117,344	-0.42(-5.51%)
Apr 21, 2023	6.910	7.920	6.830	7.620	188,075	+0.66(+9.48%)
Apr 20, 2023	6.530	7.010	6.530	6.960	119,322	+0.35(+5.30%)
Apr 19, 2023	6.270	6.920	6.145	6.610	185,329	+0.29(+4.59%)
Apr 18, 2023	6.580	6.715	6.010	6.320	99,597	-0.21(-3.22%)
Apr 17, 2023	5.920	6.750	5.750	6.530	404,956	+0.72(+12.39%)
Apr 14, 2023	6.060	6.060	5.740	5.810	88,711	-0.27(-4.44%)
Apr 13, 2023	5.770	6.160	5.675	6.080	98,180	+0.33(+5.74%)
Apr 12, 2023	5.730	5.880	5.530	5.750	140,633	+0.04(+0.70%)
Apr 11, 2023	6.060	6.215	5.600	5.710	150,552	-0.35(-5.78%)
Apr 10, 2023	6.220	6.355	5.980	6.060	100,967	-0.34(-5.31%)
Apr 06, 2023	6.300	6.540	6.170	6.400	139,703	+0.09(+1.43%)
Apr 05, 2023	6.130	6.410	6.050	6.310	124,348	+0.09(+1.45%)
Apr 04, 2023	6.720	6.760	6.130	6.220	231,274	-0.54(-7.99%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Edgewise Therapeutics Inc (NQ: EWTX )

Historical Prices