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 )

17.34 +0.21 (+1.23%)

Streaming Delayed Price Updated: 9:47 AM 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 (%)
Aug 31, 2023	6.280	6.375	6.080	6.250	113,290	+0.07(+1.13%)
Aug 30, 2023	6.750	6.840	6.070	6.180	162,324	-0.59(-8.71%)
Aug 29, 2023	6.920	7.130	6.750	6.770	60,779	-0.14(-2.03%)
Aug 28, 2023	7.130	7.225	6.750	6.910	115,645	-0.22(-3.09%)
Aug 25, 2023	7.150	7.280	6.880	7.130	101,087	-0.03(-0.42%)
Aug 24, 2023	7.270	7.270	7.080	7.160	58,371	-0.12(-1.65%)
Aug 23, 2023	7.250	7.510	7.240	7.280	81,626	-0.03(-0.41%)
Aug 22, 2023	7.280	7.525	7.180	7.310	114,530	+0.04(+0.55%)
Aug 21, 2023	7.170	7.460	6.800	7.270	150,114	+0.08(+1.11%)
Aug 18, 2023	7.000	7.300	7.000	7.190	134,232	+0.11(+1.55%)
Aug 17, 2023	7.170	7.335	6.734	7.080	141,779	-0.15(-2.07%)
Aug 16, 2023	7.240	7.270	6.970	7.230	125,817	-0.07(-0.96%)
Aug 15, 2023	6.790	7.372	6.730	7.300	169,257	+0.53(+7.83%)
Aug 14, 2023	6.700	6.879	6.310	6.770	216,574	+0.06(+0.89%)
Aug 11, 2023	6.740	7.080	6.530	6.710	208,568	-0.03(-0.45%)
Aug 10, 2023	6.500	7.030	6.500	6.740	124,965	+0.25(+3.85%)
Aug 09, 2023	6.260	6.540	6.230	6.490	155,676	+0.23(+3.67%)
Aug 08, 2023	6.270	6.640	6.150	6.260	150,104	-0.07(-1.11%)
Aug 07, 2023	6.570	6.720	6.250	6.330	137,018	-0.31(-4.67%)
Aug 04, 2023	6.640	6.860	6.500	6.640	97,203	+0.09(+1.37%)
Aug 03, 2023	6.690	6.810	6.540	6.550	117,254	-0.20(-2.96%)
Aug 02, 2023	6.910	6.910	6.550	6.750	113,260	-0.30(-4.26%)
Aug 01, 2023	7.230	7.290	6.990	7.050	97,118	-0.24(-3.29%)
Jul 31, 2023	7.060	7.390	7.060	7.290	114,472	+0.27(+3.85%)
Jul 28, 2023	6.690	7.210	6.690	7.020	224,024	+0.38(+5.72%)
Jul 27, 2023	7.240	7.240	6.580	6.640	170,295	-0.59(-8.16%)
Jul 26, 2023	6.990	7.420	6.990	7.230	136,449	+0.24(+3.43%)
Jul 25, 2023	7.330	7.360	6.950	6.990	570,505	-0.38(-5.16%)
Jul 24, 2023	7.670	7.685	7.200	7.370	160,018	-0.32(-4.16%)
Jul 21, 2023	7.370	7.920	7.370	7.690	292,455	+0.35(+4.77%)
Jul 20, 2023	7.150	7.510	7.000	7.340	864,159	+0.19(+2.66%)
Jul 19, 2023	7.130	7.320	7.020	7.150	220,783	+0.02(+0.28%)
Jul 18, 2023	7.270	7.450	7.080	7.130	95,771	-0.14(-1.93%)
Jul 17, 2023	7.240	7.530	7.200	7.270	139,110	+0.05(+0.69%)
Jul 14, 2023	7.470	7.520	7.170	7.220	118,360	-0.25(-3.35%)
Jul 13, 2023	7.490	7.830	7.430	7.470	211,353	-0.01(-0.13%)
Jul 12, 2023	7.220	7.530	7.080	7.480	386,301	+0.44(+6.25%)
Jul 11, 2023	7.150	7.350	7.000	7.040	333,872	-0.17(-2.36%)
Jul 10, 2023	7.290	7.770	7.110	7.210	315,754	-0.08(-1.10%)
Jul 07, 2023	7.460	7.550	7.180	7.290	85,422	-0.14(-1.88%)
Jul 06, 2023	7.610	7.670	7.310	7.430	248,914	-0.23(-3.00%)
Jul 05, 2023	7.500	7.780	7.400	7.660	249,255	+0.12(+1.59%)
Jul 03, 2023	7.610	7.860	7.470	7.540	88,994	-0.21(-2.71%)
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%)

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