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 )

17.83 -0.94 (-5.01%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 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 (%)
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%)
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%)
Sep 01, 2023 6.300 6.495 6.240 6.450 97,551 +0.20(+3.20%)
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%)
Jun 15, 2023 9.530 9.600 8.530 8.720 280,111 -1.16(-11.74%)
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%)
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.