XNAS
Datos históricos de Edgewise Therapeutics, Inc.
Edgewise Therapeutics, Inc. · EWTX
$39.06
▼ -0.04 (-0.10%)
Última operación · 10/10/2026, 17:55:58 UTC
- Variación en el periodo
- +158.5%
- Máximo
- US$48.51
- 17 de septiembre de 2026
- Mínimo
- US$14.25
- 14 de octubre de 2025
- Volumen medio diario
- 1.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.30 | 40.41 | 38.93 | 39.06 | −0.43% | 1.06 M |
| 8 oct 2026 | 38.14 | 39.41 | 37.24 | 39.23 | −0.86% | 1.36 M |
| 7 oct 2026 | 39.66 | 41.06 | 39.40 | 39.57 | −1.12% | 1.45 M |
| 6 oct 2026 | 40.66 | 41.03 | 39.34 | 40.02 | −0.69% | 1.62 M |
| 5 oct 2026 | 41.55 | 41.79 | 39.98 | 40.30 | −2.66% | 1.63 M |
| 2 oct 2026 | 41.01 | 41.94 | 40.42 | 41.40 | +2.27% | 1.46 M |
| 1 oct 2026 | 40.39 | 41.46 | 39.86 | 40.48 | −0.30% | 1.29 M |
| 30 sep 2026 | 39.49 | 42.12 | 38.89 | 40.60 | +3.60% | 1.68 M |
| 29 sep 2026 | 39.53 | 39.58 | 38.51 | 39.19 | −1.51% | 1.92 M |
| 28 sep 2026 | 39.12 | 40.10 | 39.12 | 39.79 | +1.14% | 2.98 M |
| 25 sep 2026 | 41.59 | 41.99 | 38.57 | 39.34 | −4.42% | 2.49 M |
| 24 sep 2026 | 40.28 | 41.94 | 39.74 | 41.16 | +0.27% | 1.38 M |
| 23 sep 2026 | 44.41 | 44.41 | 39.82 | 41.05 | −7.77% | 2.61 M |
| 22 sep 2026 | 44.99 | 45.99 | 44.39 | 44.51 | −0.29% | 2.09 M |
| 21 sep 2026 | 45.70 | 45.98 | 44.09 | 44.64 | −1.50% | 1.18 M |
| 18 sep 2026 | 46.79 | 46.93 | 45.32 | 45.32 | −3.45% | 1.99 M |
| 17 sep 2026 | 46.51 | 48.51 | 45.51 | 46.94 | +3.30% | 2.41 M |
| 16 sep 2026 | 43.37 | 45.60 | 43.37 | 45.44 | +4.15% | 1.68 M |
| 15 sep 2026 | 44.69 | 45.02 | 42.61 | 43.63 | −2.22% | 2.97 M |
| 14 sep 2026 | 43.98 | 45.70 | 43.95 | 44.62 | +0.50% | 1.1 M |
| 11 sep 2026 | 43.54 | 44.80 | 42.90 | 44.40 | +3.50% | 1.4 M |
| 10 sep 2026 | 42.82 | 43.50 | 42.35 | 42.90 | −1.13% | 788,589.355 |
| 9 sep 2026 | 43.03 | 44.30 | 42.97 | 43.39 | −0.98% | 707,901.372 |
| 8 sep 2026 | 42.85 | 44.92 | 42.21 | 43.82 | +1.74% | 1.29 M |
| 4 sep 2026 | 41.73 | 43.38 | 41.60 | 43.07 | +2.67% | 826,754.861 |
| 3 sep 2026 | 42.32 | 43.00 | 41.40 | 41.95 | −0.07% | 976,765.403 |
| 2 sep 2026 | 42.61 | 43.94 | 40.76 | 41.98 | −0.64% | 1 M |
| 1 sep 2026 | 41.59 | 42.64 | 40.82 | 42.25 | +1.15% | 1.04 M |
| 31 ago 2026 | 42.24 | 42.46 | 40.64 | 41.77 | −2.32% | 1.09 M |
| 28 ago 2026 | 43.84 | 44.19 | 42.72 | 42.76 | −3.24% | 739,779.932 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.