Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Edgewise Therapeutics Inc (EWTX) Historical Prices: Free Download & Interactive Data Table 2025

EWTX Historical Prices

Summary

Key Stock Metrics

10.60

(April 7, 2025)

52-Week Low

38.12

(November 11, 2024)

52-Week High

40.49

(March 29, 2021)

All-Time High

14.24

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-26 27.00 34.30 25.09 30.00 1959057
2021-03-29 26.10 40.49 26.02 35.99 648946
2021-03-30 35.23 37.58 30.20 31.22 582716
2021-03-31 31.43 33.55 27.90 32.50 425315
2021-04-01 30.60 34.99 29.35 30.01 342346
2021-04-05 30.52 32.24 28.15 30.25 283758
2021-04-06 29.47 31.55 28.42 29.58 174160
2021-04-07 29.11 33.08 28.21 30.00 285150
2021-04-08 30.45 31.50 28.35 30.00 226937
2021-04-09 30.04 31.00 28.94 29.54 95375
2021-04-12 29.76 30.65 28.50 28.61 64401
2021-04-13 28.52 29.00 26.37 27.87 109228
2021-04-14 27.97 28.87 26.90 28.15 35844
2021-04-15 27.71 29.64 26.78 27.91 39681
2021-04-16 27.44 28.80 26.57 27.08 55897
2021-04-19 26.73 27.49 23.56 26.76 87839
2021-04-20 26.70 28.26 24.57 26.71 129799
2021-04-21 25.39 28.06 25.39 27.00 193574
2021-04-22 26.53 28.15 24.80 27.82 267373
2021-04-23 28.27 30.01 26.78 27.54 110865
2021-04-26 27.52 29.22 26.01 26.85 162672
2021-04-27 25.69 28.72 25.15 26.00 161111
2021-04-28 26.19 29.16 24.79 27.84 269123
2021-04-29 28.24 30.32 28.02 28.48 50853
2021-04-30 28.42 29.10 27.56 28.64 124417
2021-05-03 28.54 30.49 28.01 28.95 223867
2021-05-04 28.51 29.27 26.25 28.96 127518
2021-05-05 29.14 30.50 28.78 29.35 205782
2021-05-06 29.46 30.02 28.08 29.30 70478
2021-05-07 29.74 30.00 28.02 29.24 98802
2021-05-10 28.58 29.68 26.15 26.95 120933
2021-05-11 26.58 27.42 25.53 26.45 64371
2021-05-12 26.45 28.21 24.53 26.32 163303
2021-05-13 26.39 27.76 21.07 25.19 226589
2021-05-14 24.22 28.09 23.50 27.70 100595
2021-05-17 27.21 28.07 24.60 26.90 118539
2021-05-18 26.45 28.54 26.45 27.57 102872
2021-05-19 27.33 28.54 26.55 27.80 77287
2021-05-20 27.94 29.98 27.78 28.35 197996
2021-05-21 28.11 28.86 27.70 28.16 83513
2021-05-24 28.43 29.28 27.91 28.45 145793
2021-05-25 28.70 29.75 28.44 29.08 205355
2021-05-26 29.26 29.59 28.62 28.81 74786
2021-05-27 28.88 29.34 28.50 28.67 40044
2021-05-28 28.96 29.07 28.17 28.87 25982
2021-06-01 28.50 29.07 28.27 28.58 48879
2021-06-02 28.69 28.69 26.95 27.93 268461
2021-06-03 27.83 28.37 25.91 26.12 117895
2021-06-04 26.46 27.09 25.61 26.35 207510
2021-06-07 26.46 27.68 25.75 26.88 536829
2021-06-08 27.08 27.43 25.76 26.78 146395
2021-06-09 25.86 27.99 25.45 26.67 116184
2021-06-10 27.00 27.22 25.53 26.23 96249
2021-06-11 25.80 27.04 25.54 25.91 93668
2021-06-14 26.31 27.37 25.62 26.03 270752
2021-06-15 26.27 26.74 25.08 25.41 174216
2021-06-16 25.45 27.47 25.45 26.83 322309
2021-06-17 26.99 28.34 26.61 27.00 406815
2021-06-18 26.96 28.24 26.01 26.39 725110
2021-06-21 27.02 28.01 26.44 27.30 274230
2021-06-22 27.47 27.87 25.74 26.26 184550
2021-06-23 26.41 27.03 25.17 25.52 351698
2021-06-24 25.51 26.92 24.85 24.99 538935
2021-06-25 24.86 25.50 23.21 23.95 1779725
2021-06-28 23.66 24.51 22.80 23.80 186878
2021-06-29 23.80 24.30 22.08 22.20 130864
2021-06-30 22.98 22.98 21.10 21.33 173144
2021-07-01 21.42 21.69 20.65 20.77 123829
2021-07-02 20.83 20.96 19.79 20.41 196758
2021-07-06 20.43 22.28 20.35 21.04 132893
2021-07-07 20.83 24.23 20.51 22.24 284003
2021-07-08 21.74 23.53 21.37 23.41 143715
2021-07-09 23.55 23.92 22.93 23.53 68357
2021-07-12 22.67 24.30 21.53 24.10 103563
2021-07-13 23.28 24.18 22.36 23.96 61475
2021-07-14 23.89 24.18 20.53 21.06 508155
2021-07-15 21.05 22.24 20.51 21.58 97426
2021-07-16 21.68 22.48 19.64 19.76 348241
2021-07-19 19.23 21.71 18.41 21.53 508159
2021-07-20 21.40 23.16 20.86 21.94 135770
2021-07-21 21.71 22.27 19.77 20.42 261890
2021-07-22 20.30 20.82 19.90 20.50 84710
2021-07-23 20.51 20.75 19.45 20.12 158680
2021-07-26 19.94 20.67 19.70 20.19 107781
2021-07-27 19.98 19.98 19.10 19.42 104590
2021-07-28 19.50 20.76 19.15 19.72 42406
2021-07-29 19.90 20.40 19.37 19.51 26089
2021-07-30 19.47 19.81 16.95 17.51 64482
2021-08-02 17.74 18.98 17.28 17.44 67825
2021-08-03 17.50 18.83 17.31 17.92 48959
2021-08-04 17.81 18.13 16.87 17.00 29101
2021-08-05 17.01 19.53 17.01 18.05 55337
2021-08-06 18.07 18.93 17.40 18.19 51639
2021-08-09 18.29 18.71 17.77 17.79 17100
2021-08-10 18.10 18.20 16.59 17.17 39815
2021-08-11 17.26 18.27 15.71 16.39 93869
2021-08-12 16.26 17.98 15.53 17.69 168222
2021-08-13 17.80 17.80 16.26 16.26 102574
2021-08-16 17.52 18.26 15.15 15.16 60093
2021-08-17 15.25 17.02 14.56 16.38 36675
2021-08-18 16.66 17.20 15.74 15.91 31539
2021-08-19 15.84 16.20 13.82 14.21 52575
2021-08-20 14.07 14.99 13.96 14.41 24908
2021-08-23 14.60 16.24 14.12 16.00 46281
2021-08-24 15.88 16.98 14.42 15.51 64331
2021-08-25 15.55 15.92 14.75 15.14 41978
2021-08-26 14.68 15.58 13.60 14.11 32111
2021-08-27 14.19 16.19 14.19 15.19 38628
2021-08-30 15.28 15.65 14.59 15.00 39510
2021-08-31 15.15 16.42 15.06 15.84 59728
2021-09-01 15.95 15.95 14.83 15.58 47522
2021-09-02 15.58 16.97 14.92 16.49 55501
2021-09-03 16.54 17.13 15.92 16.67 51355
2021-09-07 16.54 17.49 15.98 16.68 63551
2021-09-08 16.69 17.37 15.55 16.76 51349
2021-09-09 16.59 17.44 16.42 16.78 52936
2021-09-10 16.99 17.15 16.11 16.11 24946
2021-09-13 16.34 16.68 15.84 16.05 42130
2021-09-14 16.05 17.35 16.05 16.91 33373
2021-09-15 16.99 17.50 15.57 15.87 42227
2021-09-16 15.87 16.68 15.74 15.89 37358
2021-09-17 15.99 17.42 15.99 17.30 47050
2021-09-20 17.04 17.52 15.90 17.23 33600
2021-09-21 17.24 19.15 16.89 18.04 49182
2021-09-22 17.96 21.43 17.96 19.93 152918
2021-09-23 19.89 20.98 17.72 18.55 198159
2021-09-24 18.28 18.59 17.76 18.19 141421
2021-09-27 18.12 19.28 17.47 17.95 89531
2021-09-28 17.93 17.97 16.77 17.35 122740
2021-09-29 17.49 17.74 16.36 17.00 109949
2021-09-30 16.92 16.92 15.68 16.60 75649
2021-10-01 16.77 18.28 15.89 17.54 58297
2021-10-04 17.44 18.61 16.27 17.61 84951
2021-10-05 17.77 18.93 17.21 18.42 47680
2021-10-06 18.22 18.35 17.35 18.12 65549
2021-10-07 18.07 18.98 17.40 18.90 114674
2021-10-08 18.65 18.90 17.83 18.30 69495
2021-10-11 18.54 18.54 16.51 17.00 179619
2021-10-12 16.83 17.73 16.12 17.30 72943
2021-10-13 17.16 18.28 16.84 17.42 52581
2021-10-14 17.55 18.75 17.26 18.11 66501
2021-10-15 18.36 19.23 17.65 17.74 29968
2021-10-18 17.66 17.97 16.43 17.37 41055
2021-10-19 17.07 17.83 15.93 16.25 48588
2021-10-20 16.29 17.23 16.10 17.19 31440
2021-10-21 17.20 17.80 16.78 17.00 55849
2021-10-22 17.16 17.55 16.54 16.70 24469
2021-10-25 16.70 16.75 15.97 16.00 50070
2021-10-26 16.27 17.14 16.21 16.62 304831
2021-10-27 16.65 17.01 16.04 16.20 209036
2021-10-28 16.58 17.21 15.56 16.02 123075
2021-10-29 16.05 17.45 16.05 16.50 129087
2021-11-01 16.82 18.28 16.82 17.40 167490
2021-11-02 17.70 18.25 16.98 17.98 157042
2021-11-03 17.75 19.54 17.33 19.28 210481
2021-11-04 19.49 20.72 19.43 19.58 60789
2021-11-05 19.80 20.94 19.30 19.90 99767
2021-11-08 19.93 21.35 19.84 20.08 165386
2021-11-09 19.95 20.77 19.17 20.32 218988
2021-11-10 19.94 20.75 19.10 19.87 102431
2021-11-11 19.74 20.98 19.29 19.95 140308
2021-11-12 19.82 20.09 19.02 19.21 62467
2021-11-15 19.17 19.74 18.49 19.63 84947
2021-11-16 19.61 20.50 19.54 20.29 120293
2021-11-17 20.10 21.35 20.10 20.86 117689
2021-11-18 20.76 21.35 20.17 20.95 140038
2021-11-19 20.92 21.29 19.88 19.94 164254
2021-11-22 20.09 22.98 19.82 22.41 304716
2021-11-23 22.36 22.60 20.18 20.45 253250
2021-11-24 20.11 22.11 19.90 21.65 297776
2021-11-26 21.13 21.81 20.22 20.38 130804
2021-11-29 20.79 21.44 18.27 18.29 218375
2021-11-30 18.07 18.48 17.21 17.42 212204
2021-12-01 17.96 17.99 16.03 16.18 107507
2021-12-02 16.24 16.78 15.76 16.35 114848
2021-12-03 16.36 16.36 13.19 15.00 367675
2021-12-06 15.26 18.92 15.07 18.42 516234
2021-12-07 18.19 21.01 18.00 20.74 393813
2021-12-08 20.38 22.41 19.46 19.59 288014
2021-12-09 19.30 20.37 19.27 19.66 139817
2021-12-10 20.08 21.23 19.54 19.70 179292
2021-12-13 19.65 20.78 19.10 19.50 273086
2021-12-14 19.22 19.98 18.20 19.09 227911
2021-12-15 19.12 20.63 18.27 19.39 505069
2021-12-16 19.39 20.69 17.40 17.75 423821
2021-12-17 17.52 18.04 14.49 15.50 3624405
2021-12-20 15.04 15.48 14.14 15.15 518514
2021-12-21 15.29 15.56 15.00 15.41 291679
2021-12-22 15.24 15.82 14.26 15.37 224001
2021-12-23 15.39 16.27 15.03 16.03 591560
2021-12-27 16.08 16.12 14.09 14.41 128585
2021-12-28 14.32 15.17 14.00 14.99 181843
2021-12-29 14.96 15.26 14.52 14.96 170508
2021-12-30 14.79 15.73 14.57 14.81 180947
2021-12-31 14.66 15.60 14.66 15.28 197469
2022-01-03 14.71 17.04 14.71 16.52 307923
2022-01-04 16.70 16.95 14.53 15.49 427576
2022-01-05 18.02 20.71 16.21 18.97 6063121
2022-01-06 18.81 19.16 16.26 18.17 1964134
2022-01-07 17.56 18.62 17.28 17.55 386417
2022-01-10 17.21 18.11 16.40 18.10 488039
2022-01-11 18.31 19.48 17.32 18.97 593468
2022-01-12 18.88 19.24 17.23 17.45 365904
2022-01-13 17.49 17.86 16.98 17.26 193564
2022-01-14 17.08 17.67 16.50 17.50 344131
2022-01-18 17.20 17.50 15.42 15.47 325296
2022-01-19 15.52 16.17 15.28 15.34 228524
2022-01-20 15.34 16.06 14.38 14.54 327690
2022-01-21 14.24 15.04 14.24 14.59 225082
2022-01-24 14.77 15.21 14.25 15.15 265097
2022-01-25 14.91 15.10 13.73 13.89 373583
2022-01-26 14.07 14.81 13.81 14.00 299598
2022-01-27 14.46 14.66 13.61 13.77 199469
2022-01-28 13.77 13.78 11.50 12.60 561286
2022-01-31 12.62 13.87 12.62 13.60 333216
2022-02-01 13.71 14.13 13.17 13.71 171152
2022-02-02 13.96 14.52 12.96 13.34 327759
2022-02-03 12.88 13.52 12.50 12.62 181254
2022-02-04 12.78 12.78 11.84 12.08 413185
2022-02-07 12.02 12.73 12.00 12.50 156630
2022-02-08 12.43 12.89 12.26 12.71 292114
2022-02-09 12.89 13.16 12.78 12.94 301797
2022-02-10 12.63 13.33 12.30 12.58 347320
2022-02-11 12.54 12.60 11.86 12.05 219029
2022-02-14 12.06 13.11 11.02 11.48 335653
2022-02-15 11.59 13.53 11.54 13.13 375282
2022-02-16 12.83 13.50 12.67 13.19 150075
2022-02-17 12.88 13.24 11.97 12.06 194965
2022-02-18 11.96 12.54 11.54 11.63 203602
2022-02-22 11.43 12.00 11.22 11.77 301211
2022-02-23 11.79 12.06 11.30 11.50 197582
2022-02-24 11.15 12.07 10.79 12.03 226369
2022-02-25 12.15 13.14 11.87 13.00 311538
2022-02-28 12.70 13.00 11.75 11.79 408307
2022-03-01 11.78 11.87 10.79 11.21 336562
2022-03-02 11.31 11.90 11.06 11.70 179972
2022-03-03 11.77 11.84 10.86 10.91 236366
2022-03-04 10.73 11.00 10.27 10.47 363943
2022-03-07 10.48 10.81 10.21 10.75 196607
2022-03-08 10.77 11.37 10.54 10.98 131203
2022-03-09 11.41 11.90 11.41 11.83 185721
2022-03-10 11.49 11.73 11.15 11.69 109686
2022-03-11 11.78 11.85 10.95 11.22 142827
2022-03-14 11.27 11.39 10.28 10.38 130953
2022-03-15 10.40 10.47 9.93 10.23 114540
2022-03-16 10.35 11.35 10.35 11.26 149026
2022-03-17 11.23 11.55 10.67 11.26 134621
2022-03-18 11.24 11.70 11.24 11.38 322176
2022-03-21 11.29 11.43 10.37 10.43 268676
2022-03-22 10.49 10.93 10.22 10.78 168088
2022-03-23 10.59 10.59 9.80 9.84 233853
2022-03-24 9.90 10.00 9.47 9.82 190276
2022-03-25 9.87 9.98 9.00 9.28 199352
2022-03-28 9.28 9.53 8.81 9.10 109579
2022-03-29 9.32 9.72 9.31 9.52 178174
2022-03-30 9.45 9.73 9.06 9.26 164315
2022-03-31 9.29 9.93 9.12 9.70 139997
2022-04-01 9.71 10.30 9.61 9.70 252026
2022-04-04 9.69 10.06 9.44 9.87 331704
2022-04-05 9.95 10.33 9.66 9.81 248371
2022-04-06 9.63 9.75 9.31 9.54 101244
2022-04-07 9.52 9.62 9.30 9.39 85859
2022-04-08 9.41 9.59 9.15 9.21 85798
2022-04-11 9.13 9.13 8.19 8.52 118675
2022-04-12 8.65 8.84 8.42 8.49 78835
2022-04-13 9.23 9.23 8.40 8.52 548210
2022-04-14 8.50 9.11 8.46 8.72 298189
2022-04-18 8.60 8.77 7.77 8.11 171527
2022-04-19 8.03 8.41 7.77 7.84 202639
2022-04-20 8.02 8.23 7.79 8.01 181094
2022-04-21 8.06 8.26 7.73 8.04 309996
2022-04-22 8.05 8.48 8.05 8.37 109485
2022-04-25 8.36 8.67 8.36 8.63 250735
2022-04-26 8.50 8.79 8.00 8.10 290868
2022-04-27 8.11 8.26 7.90 8.03 119941
2022-04-28 8.14 8.25 7.51 8.01 142189
2022-04-29 7.99 8.41 7.87 7.98 188023
2022-05-02 7.92 8.47 7.92 8.33 183573
2022-05-03 8.34 8.69 8.13 8.29 108374
2022-05-04 8.30 8.70 8.00 8.65 157901
2022-05-05 8.40 8.65 7.90 8.03 134437
2022-05-06 7.88 8.08 7.37 7.62 139981
2022-05-09 7.41 7.64 7.09 7.45 148635
2022-05-10 7.79 7.83 7.31 7.35 143793
2022-05-11 7.48 7.58 6.95 7.07 224990
2022-05-12 6.94 7.57 6.93 7.47 146944
2022-05-13 7.84 8.01 7.61 7.83 345429
2022-05-16 7.73 8.12 7.11 7.29 472443
2022-05-17 7.48 7.74 7.32 7.38 143028
2022-05-18 7.21 7.40 6.97 7.26 576627
2022-05-19 7.15 7.55 6.92 6.99 243373
2022-05-20 7.13 7.37 6.90 7.28 777923
2022-05-23 7.45 7.93 7.23 7.27 575231
2022-05-24 7.13 7.13 6.20 6.35 196055
2022-05-25 6.27 6.29 5.41 5.67 248852
2022-05-26 5.70 5.98 5.60 5.76 249938
2022-05-27 5.58 6.16 5.56 6.07 235931
2022-05-31 6.04 6.48 6.04 6.25 196192
2022-06-01 6.25 6.25 5.70 5.79 105004
2022-06-02 5.74 5.77 5.43 5.73 144162
2022-06-03 5.72 6.13 5.72 6.11 221309
2022-06-06 6.18 6.24 5.92 6.05 208993
2022-06-07 6.01 6.91 6.01 6.69 225710
2022-06-08 6.64 6.74 6.43 6.66 158549
2022-06-09 6.59 6.66 6.38 6.45 112500
2022-06-10 6.43 6.43 5.93 5.96 113310
2022-06-13 5.99 6.03 5.60 6.00 169243
2022-06-14 6.04 6.10 5.88 5.98 72337
2022-06-15 6.04 6.22 5.88 6.18 313114
2022-06-16 6.00 6.29 5.78 6.25 255595
2022-06-17 6.25 6.92 6.17 6.63 325286
2022-06-21 6.72 7.50 6.72 7.40 477279
2022-06-22 7.33 7.89 7.28 7.66 222646
2022-06-23 7.66 8.34 7.66 8.27 169369
2022-06-24 8.31 8.56 7.81 8.53 1566802
2022-06-27 8.60 8.63 7.97 8.26 201421
2022-06-28 8.28 8.39 7.67 7.77 176846
2022-06-29 7.69 7.75 7.41 7.73 97206
2022-06-30 7.63 8.09 7.52 7.96 135892
2022-07-01 7.97 8.17 7.81 8.08 104379
2022-07-05 7.95 8.59 7.81 8.55 120585
2022-07-06 8.51 8.72 8.13 8.17 189624
2022-07-07 8.25 9.73 8.11 9.71 302862
2022-07-08 9.65 10.37 9.55 10.22 765110
2022-07-11 10.24 10.39 9.49 9.94 253323
2022-07-12 9.94 10.04 9.21 10.01 114319
2022-07-13 9.71 10.41 9.59 10.32 335981
2022-07-14 10.35 10.47 9.91 10.33 558980
2022-07-15 10.28 10.50 9.98 10.16 184499
2022-07-18 10.37 10.45 10.04 10.06 452369
2022-07-19 10.27 10.48 10.07 10.11 93712
2022-07-20 10.08 10.58 9.65 9.88 144950
2022-07-21 9.86 10.54 9.86 10.26 213184
2022-07-22 10.21 10.36 9.69 9.82 170349
2022-07-25 9.83 10.10 9.60 9.97 77198
2022-07-26 9.92 10.45 9.76 10.09 107889
2022-07-27 10.09 10.39 9.98 10.37 63918
2022-07-28 10.35 10.42 10.01 10.28 73017
2022-07-29 10.22 10.27 9.62 9.67 523040
2022-08-01 9.53 9.99 8.71 8.88 209213
2022-08-02 8.82 9.20 8.55 8.78 346863
2022-08-03 8.96 9.67 8.96 9.20 298497
2022-08-04 9.22 10.22 9.21 10.15 180124
2022-08-05 10.06 10.73 9.83 10.67 212725
2022-08-08 10.65 10.92 10.27 10.39 165683
2022-08-09 10.33 10.38 9.55 9.83 127130
2022-08-10 10.12 10.49 9.72 10.43 211108
2022-08-11 10.53 10.63 9.90 9.95 62274
2022-08-12 10.05 10.55 9.89 10.53 110814
2022-08-15 10.50 11.00 10.44 10.76 112913
2022-08-16 10.64 10.97 10.23 10.97 480912
2022-08-17 10.83 11.01 10.34 10.69 160902
2022-08-18 10.45 10.81 10.05 10.75 173854
2022-08-19 10.70 11.00 10.36 10.96 85865
2022-08-22 10.75 10.94 10.66 10.85 225876
2022-08-23 10.91 11.05 10.70 10.80 99125
2022-08-24 10.70 11.12 10.65 11.02 242619
2022-08-25 9.52 10.56 9.44 10.20 299902
2022-08-26 10.16 10.25 9.73 9.81 161098
2022-08-29 9.60 10.37 9.60 10.07 88878
2022-08-30 10.25 10.25 9.79 9.98 173178
2022-08-31 10.11 10.49 10.07 10.08 80019
2022-09-01 10.10 10.80 9.90 10.52 161316
2022-09-02 10.52 10.91 10.44 10.77 120073
2022-09-06 10.88 11.25 10.42 10.49 180529
2022-09-07 10.49 11.50 10.40 11.36 142636
2022-09-08 11.26 12.15 11.24 12.06 163165
2022-09-09 12.14 12.68 12.00 12.42 157496
2022-09-12 13.50 14.33 13.30 13.58 1488453
2022-09-13 12.97 13.11 10.19 10.32 566648
2022-09-14 10.97 10.97 10.11 10.47 2480355
2022-09-15 10.39 10.39 8.97 9.13 671940
2022-09-16 9.01 9.78 8.76 9.58 1398519
2022-09-19 9.81 10.05 8.75 8.92 657869
2022-09-20 8.78 9.14 8.30 8.93 303371
2022-09-21 9.04 9.40 8.82 9.04 205982
2022-09-22 9.05 9.28 8.72 9.20 318071
2022-09-23 9.19 9.19 8.92 9.13 162783
2022-09-26 9.04 9.58 9.04 9.36 255882
2022-09-27 9.50 9.89 9.17 9.49 418886
2022-09-28 9.60 11.00 9.60 10.70 380306
2022-09-29 10.45 10.54 9.53 9.60 293508
2022-09-30 9.64 10.53 9.52 9.84 263090
2022-10-03 9.93 10.19 9.46 9.72 247987
2022-10-04 9.86 10.27 9.82 10.11 241312
2022-10-05 9.94 10.72 9.75 10.66 159974
2022-10-06 10.56 11.16 10.17 11.08 222011
2022-10-07 10.91 10.91 9.88 9.96 196622
2022-10-10 9.99 10.43 9.61 10.13 151686
2022-10-11 10.09 10.38 9.71 10.10 215659
2022-10-12 10.28 10.87 10.05 10.70 264651
2022-10-13 10.27 10.77 9.55 10.69 181145
2022-10-14 10.70 10.70 9.90 10.42 242728
2022-10-17 10.44 10.53 9.18 9.89 486698
2022-10-18 10.02 10.35 9.85 9.95 187621
2022-10-19 9.72 10.04 8.91 9.07 305541
2022-10-20 9.09 9.53 9.07 9.50 251094
2022-10-21 9.57 10.49 9.54 10.32 146570
2022-10-24 10.31 10.31 9.43 9.73 178256
2022-10-25 9.84 10.71 9.71 10.35 202974
2022-10-26 10.38 10.73 9.81 9.91 192181
2022-10-27 10.03 10.03 9.30 9.34 147693
2022-10-28 9.42 9.71 9.20 9.44 217718
2022-10-31 9.45 9.71 9.27 9.51 299547
2022-11-01 9.55 9.65 9.24 9.44 132155
2022-11-02 9.49 9.72 9.28 9.40 137747
2022-11-03 9.27 10.13 9.19 10.04 104018
2022-11-04 10.27 10.27 9.27 9.57 164661
2022-11-07 9.56 9.84 9.24 9.59 183646
2022-11-08 9.67 9.81 9.48 9.60 130816
2022-11-09 9.64 9.66 9.20 9.40 141586
2022-11-10 9.89 10.87 9.67 10.49 218934
2022-11-11 10.40 11.04 10.40 10.72 216749
2022-11-14 10.56 10.67 10.04 10.37 141656
2022-11-15 10.66 10.66 10.04 10.50 270215
2022-11-16 10.49 10.75 9.92 9.98 150521
2022-11-17 9.92 10.04 9.48 9.86 132107
2022-11-18 10.09 10.39 9.76 10.00 137544
2022-11-21 9.95 10.23 9.70 9.99 161474
2022-11-22 10.01 10.30 9.63 9.72 207345
2022-11-23 9.62 10.19 9.54 9.96 134378
2022-11-25 10.01 10.31 9.74 9.82 50970
2022-11-28 9.82 10.02 9.29 9.36 144550
2022-11-29 9.29 9.58 9.05 9.06 84836
2022-11-30 9.25 9.25 8.75 8.95 192157
2022-12-01 8.99 9.20 8.43 8.58 139666
2022-12-02 8.51 8.90 8.30 8.86 205267
2022-12-05 9.02 9.34 8.65 8.83 185081
2022-12-06 8.78 8.90 8.21 8.34 136551
2022-12-07 8.33 8.55 8.12 8.50 115811
2022-12-08 8.56 8.71 8.21 8.40 80652
2022-12-09 8.35 8.48 7.77 7.79 117557
2022-12-12 7.79 8.24 7.74 8.12 221812
2022-12-13 8.36 8.38 7.90 7.98 100689
2022-12-14 7.88 8.27 7.87 8.09 195998
2022-12-15 7.99 8.34 7.69 7.77 143325
2022-12-16 7.63 8.18 7.63 7.94 1806710
2022-12-19 7.92 8.03 7.05 7.58 270569
2022-12-20 7.54 7.78 7.35 7.63 174187
2022-12-21 7.77 8.11 7.60 8.07 260871
2022-12-22 8.02 8.71 8.02 8.66 141771
2022-12-23 8.65 8.68 8.33 8.55 111835
2022-12-27 8.41 8.78 8.41 8.53 177749
2022-12-28 8.53 8.67 8.08 8.24 127548
2022-12-29 8.19 8.86 8.19 8.82 130129
2022-12-30 8.75 9.42 8.45 8.94 161414
2023-01-03 9.00 9.19 8.57 8.79 130923
2023-01-04 8.88 9.58 8.80 9.40 172863
2023-01-05 9.42 9.71 8.93 9.41 275658
2023-01-06 9.45 9.65 9.33 9.42 111856
2023-01-09 9.43 9.59 9.15 9.17 121178
2023-01-10 9.12 9.33 8.80 9.02 96599
2023-01-11 8.99 9.18 8.79 9.07 70537
2023-01-12 9.07 10.53 8.84 10.50 285078
2023-01-13 10.49 11.42 10.48 11.05 241967
2023-01-17 11.00 11.48 10.56 11.33 192519
2023-01-18 11.43 11.43 10.70 10.97 275822
2023-01-19 10.94 11.10 10.80 10.85 117555
2023-01-20 11.04 11.08 10.79 10.86 126418
2023-01-23 10.88 11.10 10.53 10.59 72008
2023-01-24 10.48 11.40 10.48 11.04 123690
2023-01-25 10.93 11.33 10.76 11.00 300373
2023-01-26 11.10 11.10 10.67 10.87 46904
2023-01-27 10.88 11.10 10.85 10.91 56327
2023-01-30 10.86 10.93 10.64 10.77 53792
2023-01-31 10.78 11.08 9.89 10.23 183071
2023-02-01 10.23 10.48 9.80 10.30 167871
2023-02-02 10.34 10.92 10.20 10.80 143070
2023-02-03 10.69 10.91 10.54 10.75 122777
2023-02-06 10.78 10.78 9.91 10.29 141040
2023-02-07 10.35 10.80 10.27 10.73 78537
2023-02-08 10.57 10.82 10.22 10.26 100408
2023-02-09 10.40 10.57 9.95 10.20 144085
2023-02-10 10.09 10.36 9.83 9.93 124915
2023-02-13 9.97 10.24 9.85 10.00 114673
2023-02-14 9.94 10.55 9.94 10.10 228636
2023-02-15 10.04 10.19 9.75 9.99 127961
2023-02-16 9.80 10.34 9.80 10.01 148625
2023-02-17 10.10 11.00 9.94 10.68 231878
2023-02-21 10.44 10.71 9.91 9.97 96188
2023-02-22 10.01 10.16 9.77 9.86 122575
2023-02-23 9.76 10.26 9.65 9.66 152646
2023-02-24 9.50 9.66 9.00 9.56 228604
2023-02-27 9.61 9.98 9.38 9.44 150607
2023-02-28 9.43 9.82 9.43 9.58 101003
2023-03-01 9.67 10.06 9.57 9.59 94053
2023-03-02 9.54 9.67 9.29 9.36 55812
2023-03-03 9.35 9.63 9.32 9.43 43456
2023-03-06 9.48 9.48 8.75 8.80 115030
2023-03-07 8.84 8.96 8.58 8.65 87724
2023-03-08 8.71 8.90 8.33 8.42 92503
2023-03-09 8.47 8.59 8.12 8.24 106416
2023-03-10 8.16 8.31 7.30 7.41 103551
2023-03-13 7.41 8.03 7.41 7.70 127251
2023-03-14 8.02 8.04 7.51 7.71 156952
2023-03-15 7.50 7.80 7.45 7.65 78265
2023-03-16 7.54 7.75 7.33 7.53 151515
2023-03-17 7.45 7.62 7.27 7.57 320700
2023-03-20 7.63 7.63 7.38 7.40 94417
2023-03-21 7.54 7.69 7.02 7.10 148668
2023-03-22 7.09 7.33 6.80 6.85 104415
2023-03-23 6.89 7.13 6.74 6.78 456686
2023-03-24 6.68 7.15 6.52 6.87 220657
2023-03-27 6.93 7.07 6.40 6.94 228028
2023-03-28 6.91 7.13 6.57 7.00 436118
2023-03-29 7.14 7.24 6.55 6.98 177903
2023-03-30 7.01 7.10 6.59 6.66 164910
2023-03-31 6.81 6.98 6.49 6.67 440639
2023-04-03 6.71 6.93 6.51 6.76 331464
2023-04-04 6.72 6.76 6.13 6.22 231274
2023-04-05 6.13 6.41 6.05 6.31 124348
2023-04-06 6.30 6.54 6.17 6.40 139703
2023-04-10 6.22 6.36 5.98 6.06 100967
2023-04-11 6.06 6.22 5.60 5.71 150552
2023-04-12 5.73 5.88 5.53 5.75 140633
2023-04-13 5.77 6.16 5.68 6.08 98180
2023-04-14 6.06 6.06 5.74 5.81 88711
2023-04-17 5.92 6.75 5.75 6.53 404956
2023-04-18 6.58 6.72 6.01 6.32 99597
2023-04-19 6.27 6.92 6.15 6.61 185332
2023-04-20 6.53 7.01 6.53 6.96 119322
2023-04-21 6.91 7.92 6.83 7.62 188075
2023-04-24 7.59 7.61 7.03 7.20 117344
2023-04-25 7.15 8.45 7.15 7.78 338996
2023-04-26 7.70 8.04 7.35 7.89 182307
2023-04-27 7.91 8.42 7.84 8.26 126403
2023-04-28 8.32 8.81 8.14 8.77 195596
2023-05-01 9.14 10.22 8.93 9.56 298298
2023-05-02 9.50 9.69 8.52 8.75 200290
2023-05-03 8.74 9.44 8.67 9.25 239572
2023-05-04 9.21 9.70 8.90 9.53 291530
2023-05-05 9.69 10.10 9.47 9.70 215459
2023-05-08 9.72 10.48 9.47 9.88 208385
2023-05-09 9.74 10.06 9.50 9.74 132393
2023-05-10 9.97 10.40 9.65 9.91 140014
2023-05-11 9.61 9.92 9.44 9.52 170721
2023-05-12 9.44 9.48 8.93 9.27 130507
2023-05-15 9.37 9.65 8.96 9.02 145487
2023-05-16 8.86 9.70 8.76 9.36 179164
2023-05-17 9.28 9.62 9.12 9.29 97979
2023-05-18 9.29 9.63 8.94 9.31 165401
2023-05-19 9.46 9.58 9.07 9.17 99848
2023-05-22 9.17 10.28 9.17 9.69 293128
2023-05-23 9.63 10.12 9.20 9.69 143756
2023-05-24 9.62 10.58 9.26 10.08 259038
2023-05-25 10.10 10.32 9.36 9.69 239500
2023-05-26 9.70 10.35 9.67 10.03 121941
2023-05-30 10.02 10.27 9.40 9.75 118147
2023-05-31 9.81 10.30 9.78 10.12 195681
2023-06-01 10.12 10.19 9.50 9.99 477055
2023-06-02 10.10 10.10 9.45 9.70 111911
2023-06-05 9.57 9.65 9.31 9.39 102284
2023-06-06 9.38 10.05 9.16 10.02 211356
2023-06-07 10.11 10.35 9.81 9.89 137647
2023-06-08 9.90 10.62 9.77 10.29 118016
2023-06-09 10.31 10.31 9.51 9.63 117675
2023-06-12 9.65 9.94 9.34 9.55 159933
2023-06-13 9.58 10.17 9.45 9.78 210476
2023-06-14 9.71 9.77 9.32 9.52 160830
2023-06-15 9.53 9.60 8.53 8.72 280111
2023-06-16 8.91 8.91 8.27 8.30 278812
2023-06-20 7.96 8.41 7.56 8.19 295260
2023-06-21 8.17 8.27 7.90 7.97 200933
2023-06-22 7.90 8.15 7.77 7.83 208957
2023-06-23 7.78 7.83 7.40 7.60 1061541
2023-06-26 7.54 7.59 6.83 6.86 253170
2023-06-27 6.88 7.66 6.76 7.51 375624
2023-06-28 7.95 8.05 7.47 7.56 195985
2023-06-29 7.52 7.62 7.44 7.53 226503
2023-06-30 7.98 7.98 7.45 7.75 399717
2023-07-03 7.61 7.86 7.47 7.54 88994
2023-07-05 7.50 7.78 7.40 7.66 249255
2023-07-06 7.61 7.67 7.31 7.43 248914
2023-07-07 7.46 7.55 7.18 7.29 85422
2023-07-10 7.29 7.77 7.11 7.21 315754
2023-07-11 7.15 7.35 7.00 7.04 333872
2023-07-12 7.22 7.53 7.08 7.48 386301
2023-07-13 7.49 7.83 7.43 7.47 211353
2023-07-14 7.47 7.52 7.17 7.22 118360
2023-07-17 7.24 7.53 7.20 7.27 139110
2023-07-18 7.27 7.45 7.08 7.13 95771
2023-07-19 7.13 7.32 7.02 7.15 220783
2023-07-20 7.15 7.51 7.00 7.34 864159
2023-07-21 7.37 7.92 7.37 7.69 292455
2023-07-24 7.67 7.69 7.20 7.37 160018
2023-07-25 7.33 7.36 6.95 6.99 570505
2023-07-26 6.99 7.42 6.99 7.23 136449
2023-07-27 7.24 7.24 6.58 6.64 170295
2023-07-28 6.69 7.21 6.69 7.02 224024
2023-07-31 7.06 7.39 7.06 7.29 114472
2023-08-01 7.23 7.29 6.99 7.05 97118
2023-08-02 6.91 6.91 6.55 6.75 113260
2023-08-03 6.69 6.81 6.54 6.55 117254
2023-08-04 6.64 6.86 6.50 6.64 97203
2023-08-07 6.57 6.72 6.25 6.33 137018
2023-08-08 6.27 6.64 6.15 6.26 150104
2023-08-09 6.26 6.54 6.23 6.49 155676
2023-08-10 6.50 7.03 6.50 6.74 124965
2023-08-11 6.74 7.08 6.53 6.71 208568
2023-08-14 6.70 6.88 6.31 6.77 216574
2023-08-15 6.79 7.37 6.73 7.30 169257
2023-08-16 7.24 7.27 6.97 7.23 125817
2023-08-17 7.17 7.34 6.73 7.08 141779
2023-08-18 7.00 7.30 7.00 7.19 134232
2023-08-21 7.17 7.46 6.80 7.27 150114
2023-08-22 7.28 7.53 7.18 7.31 114530
2023-08-23 7.25 7.51 7.24 7.28 81626
2023-08-24 7.27 7.27 7.08 7.16 58371
2023-08-25 7.15 7.28 6.88 7.13 101087
2023-08-28 7.13 7.23 6.75 6.91 115645
2023-08-29 6.92 7.13 6.75 6.77 60799
2023-08-30 6.75 6.84 6.07 6.18 162324
2023-08-31 6.28 6.38 6.08 6.25 113290
2023-09-01 6.30 6.50 6.24 6.45 97551
2023-09-05 6.42 6.56 6.27 6.53 164088
2023-09-06 6.57 6.57 5.93 6.49 140788
2023-09-07 6.50 6.57 6.22 6.49 108088
2023-09-08 6.49 6.49 6.19 6.27 77688
2023-09-11 6.54 6.54 6.54 6.54 10435
2023-09-12 6.64 6.64 6.46 6.58 75213
2023-09-13 6.59 6.59 6.33 6.37 474511
2023-09-14 6.46 6.75 6.41 6.73 155190
2023-09-15 6.73 6.94 6.14 6.42 236303
2023-09-18 6.41 6.52 6.13 6.33 139586
2023-09-19 6.30 6.44 6.11 6.17 132488
2023-09-20 6.26 6.39 6.08 6.20 70389
2023-09-21 6.08 6.39 6.05 6.15 103493
2023-09-22 6.15 6.15 5.90 5.99 110084
2023-09-25 5.90 6.13 5.78 5.92 113039
2023-09-26 5.90 6.42 5.90 6.11 105962
2023-09-27 6.11 6.26 5.76 6.10 123553
2023-09-28 6.03 6.12 5.78 5.89 92176
2023-09-29 5.88 5.88 5.49 5.73 115013
2023-10-02 5.73 5.85 5.60 5.77 114080
2023-10-03 5.80 5.93 5.64 5.82 168122
2023-10-04 5.98 6.13 5.85 6.01 166932
2023-10-05 6.15 7.00 6.05 6.76 231578
2023-10-06 7.15 7.69 6.91 7.08 357502
2023-10-09 7.11 7.11 6.48 6.73 151977
2023-10-10 6.68 7.33 6.53 7.19 196812
2023-10-11 7.23 7.52 6.81 6.85 116875
2023-10-12 6.86 6.99 6.52 6.64 135274
2023-10-13 6.58 6.93 6.53 6.71 96393
2023-10-16 6.71 6.96 6.56 6.92 97029
2023-10-17 6.94 7.37 6.77 7.21 156862
2023-10-18 7.15 7.59 7.02 7.22 197541
2023-10-19 7.30 7.59 7.06 7.36 258597
2023-10-20 7.35 7.35 6.63 6.83 697988
2023-10-23 6.81 6.94 6.57 6.73 133434
2023-10-24 6.85 7.24 6.81 6.95 163905
2023-10-25 7.03 7.06 6.62 6.73 179217
2023-10-26 6.67 6.71 6.16 6.28 220459
2023-10-27 6.38 6.45 5.99 6.25 608310
2023-10-30 6.24 6.92 6.23 6.83 178374
2023-10-31 6.70 6.76 6.34 6.40 179035
2023-11-01 6.36 6.55 6.24 6.45 148659
2023-11-02 6.62 6.70 6.40 6.57 137971
2023-11-03 6.77 6.89 6.49 6.74 162286
2023-11-06 6.70 6.90 6.56 6.58 136588
2023-11-07 6.55 6.65 6.27 6.28 388353
2023-11-08 6.37 6.37 5.87 6.17 159172
2023-11-09 6.27 6.31 5.55 5.72 163333
2023-11-10 5.70 5.70 5.12 5.51 191681
2023-11-13 5.37 6.22 5.34 6.13 164231
2023-11-14 6.39 6.56 6.31 6.51 192463
2023-11-15 6.54 6.88 6.49 6.56 360960
2023-11-16 6.56 6.65 6.21 6.35 351564
2023-11-17 6.39 6.52 6.30 6.39 322192
2023-11-20 6.39 6.62 6.30 6.43 679658
2023-11-21 6.35 6.51 6.24 6.34 160420
2023-11-22 6.49 6.58 6.18 6.38 125508
2023-11-24 6.43 6.66 6.21 6.47 51480
2023-11-27 6.49 6.49 6.02 6.21 175345
2023-11-28 6.21 6.26 5.93 5.99 198842
2023-11-29 6.09 6.35 6.04 6.26 1539125
2023-11-30 6.47 6.98 6.06 6.08 1610320
2023-12-01 6.02 6.27 5.93 6.19 901731
2023-12-04 6.07 6.65 6.07 6.50 537817
2023-12-05 6.46 6.59 6.45 6.50 512647
2023-12-06 6.60 6.92 6.51 6.75 803474
2023-12-07 6.78 6.92 6.68 6.87 1003350
2023-12-08 6.89 7.34 6.77 6.97 302811
2023-12-11 6.92 6.92 6.44 6.69 350509
2023-12-12 6.71 6.76 6.56 6.73 182699
2023-12-13 6.68 7.07 6.68 7.07 552082
2023-12-14 7.25 7.36 7.03 7.23 823091
2023-12-15 7.25 7.71 7.25 7.29 716474
2023-12-18 7.31 7.95 6.82 7.89 851709
2023-12-19 8.00 9.39 8.00 9.16 564550
2023-12-20 9.21 9.47 8.49 8.51 335636
2023-12-21 8.76 9.39 8.64 9.19 447636
2023-12-22 9.32 9.83 9.26 9.33 438838
2023-12-26 9.16 9.61 9.16 9.52 380907
2023-12-27 10.50 12.40 10.20 12.10 2113024
2023-12-28 12.34 12.46 11.20 11.50 1614902
2023-12-29 11.92 11.92 10.80 10.94 835950
2024-01-02 10.93 11.37 10.68 11.00 527715
2024-01-03 10.90 11.06 10.01 10.05 636491
2024-01-04 10.30 10.30 9.39 10.18 842387
2024-01-05 9.92 10.16 9.52 10.11 583004
2024-01-08 9.99 10.74 9.99 10.65 630610
2024-01-09 10.65 11.32 10.48 11.05 1134899
2024-01-10 10.97 11.23 10.33 11.11 885112
2024-01-11 11.02 11.14 9.08 9.25 3340957
2024-01-12 9.36 10.25 9.36 10.00 1204042
2024-01-16 9.82 10.35 9.26 9.38 622691
2024-01-17 9.12 10.10 9.00 10.04 562397
2024-01-18 10.07 10.14 9.61 9.69 1004990
2024-01-19 12.31 13.75 11.91 13.04 8022421
2024-01-22 13.38 15.71 13.10 15.55 3334629
2024-01-23 15.67 15.93 15.11 15.46 1363346
2024-01-24 15.85 16.00 15.25 15.32 1019188
2024-01-25 15.43 15.93 15.16 15.73 888302
2024-01-26 16.01 16.59 15.70 16.52 1734732
2024-01-29 16.49 17.57 16.19 17.54 932096
2024-01-30 17.51 17.80 17.05 17.23 448395
2024-01-31 17.12 18.28 16.76 17.83 542119
2024-02-01 17.95 19.50 17.88 19.18 993194
2024-02-02 18.66 19.03 18.23 18.55 536962
2024-02-05 18.33 18.93 17.77 18.76 743405
2024-02-06 18.75 19.65 18.75 19.63 470852
2024-02-07 19.83 20.01 19.23 19.97 713979
2024-02-08 20.00 20.12 19.31 19.81 731875
2024-02-09 20.00 20.69 19.37 19.47 895300
2024-02-12 19.27 19.95 18.83 18.95 754235
2024-02-13 18.40 18.95 17.64 18.91 794297
2024-02-14 19.12 19.56 17.90 17.94 517687
2024-02-15 18.22 18.63 17.66 18.32 1508291
2024-02-16 18.31 18.42 17.20 17.37 806666
2024-02-20 17.13 18.25 17.04 17.57 1074496
2024-02-21 17.66 17.88 17.41 17.50 585089
2024-02-22 17.51 18.44 17.11 17.37 722122
2024-02-23 18.38 18.38 17.27 17.28 467449
2024-02-26 17.29 17.67 16.82 17.04 494484
2024-02-27 17.22 17.70 16.82 16.85 968448
2024-02-28 16.92 17.09 16.11 16.65 785055
2024-02-29 16.99 17.22 16.03 16.33 864218
2024-03-01 16.33 17.17 16.17 16.69 735850
2024-03-04 16.96 17.07 16.50 17.00 797378
2024-03-05 16.87 17.63 16.75 16.97 692347
2024-03-06 17.29 17.29 16.82 17.00 658817
2024-03-07 17.75 17.99 17.42 17.74 630815
2024-03-08 17.75 17.90 16.79 17.16 891639
2024-03-11 16.88 17.12 16.70 16.75 455244
2024-03-12 16.73 18.00 16.54 17.72 1521691
2024-03-13 17.59 18.37 17.37 17.41 492526
2024-03-14 17.38 17.43 16.68 17.07 555721
2024-03-15 16.87 18.03 16.87 16.92 4674099
2024-03-18 16.82 16.82 15.43 15.53 1147003
2024-03-19 15.47 16.53 15.47 16.19 706129
2024-03-20 15.93 16.84 15.63 16.77 500956
2024-03-21 16.85 17.09 16.22 16.89 765577
2024-03-22 16.82 17.07 16.24 16.25 524929
2024-03-25 16.42 16.42 15.71 16.00 345536
2024-03-26 16.19 17.56 16.11 17.14 683164
2024-03-27 17.38 18.11 17.26 17.96 414935
2024-03-28 18.18 18.27 17.56 18.24 479083
2024-04-01 18.28 18.38 17.55 18.02 375983
2024-04-02 17.61 17.84 17.36 17.67 392222
2024-04-03 17.42 18.63 17.29 18.50 495335
2024-04-04 18.69 19.21 16.33 16.52 1099980
2024-04-05 16.42 17.77 16.08 16.96 525859
2024-04-08 17.08 17.43 16.67 16.88 678939
2024-04-09 16.91 16.91 15.67 16.19 481397
2024-04-10 15.55 16.06 15.55 15.93 562610
2024-04-11 15.91 16.63 15.56 16.49 318136
2024-04-12 16.30 16.48 15.79 16.37 411583
2024-04-15 16.40 16.75 16.13 16.48 403534
2024-04-16 16.28 16.88 15.90 16.63 561181
2024-04-17 16.85 16.99 15.62 15.65 681629
2024-04-18 15.64 16.05 15.27 15.45 531462
2024-04-19 15.26 15.76 14.90 15.23 543657
2024-04-22 15.93 15.95 14.90 15.08 378824
2024-04-23 15.11 15.90 15.10 15.65 557752
2024-04-24 15.65 16.33 15.60 16.11 526410
2024-04-25 15.66 15.97 15.08 15.94 607514
2024-04-26 16.06 16.93 15.99 16.17 676052
2024-04-29 16.32 17.61 16.27 17.05 607475
2024-04-30 16.80 18.29 16.66 17.94 536820
2024-05-01 18.02 20.90 17.37 19.01 984908
2024-05-02 19.13 19.55 18.53 19.29 1158801
2024-05-03 19.74 20.12 19.44 19.52 545136
2024-05-06 19.30 20.44 18.98 20.34 587400
2024-05-07 20.37 21.60 20.02 21.23 777039
2024-05-08 20.81 21.60 20.37 20.89 686921
2024-05-09 19.65 20.83 19.39 20.00 1026485
2024-05-10 19.10 19.99 17.96 18.33 1139404
2024-05-13 18.57 18.57 17.41 17.48 637425
2024-05-14 17.48 17.95 17.05 17.44 998738
2024-05-15 17.75 18.14 17.35 17.68 912486
2024-05-16 17.66 18.20 17.46 18.18 499018
2024-05-17 18.29 18.29 17.42 18.11 525940
2024-05-20 18.37 18.88 17.74 18.77 413194
2024-05-21 18.60 18.89 17.62 17.89 847082
2024-05-22 17.88 18.71 17.82 18.18 722086
2024-05-23 18.18 18.36 17.16 17.31 426441
2024-05-24 17.33 17.48 17.05 17.11 346718
2024-05-28 17.31 17.37 16.79 17.16 438647
2024-05-29 16.80 17.28 16.63 17.20 478925
2024-05-30 17.33 17.56 17.04 17.50 610936
2024-05-31 17.65 17.91 17.03 17.13 964704
2024-06-03 17.41 17.99 17.00 17.41 792292
2024-06-04 17.43 17.56 16.89 17.44 444351
2024-06-05 17.58 18.16 17.36 18.01 443215
2024-06-06 17.96 18.44 17.55 17.61 265638
2024-06-07 17.36 17.96 17.15 17.66 341335
2024-06-10 17.45 17.74 16.96 17.13 462085
2024-06-11 16.80 17.18 16.50 17.10 353958
2024-06-12 17.70 18.17 17.20 17.88 470234
2024-06-13 17.80 18.13 17.55 17.91 402945
2024-06-14 17.62 18.00 17.20 17.51 464088
2024-06-17 17.46 17.72 17.13 17.37 605083
2024-06-18 17.27 17.27 15.87 16.18 502378
2024-06-20 16.04 17.14 16.04 16.81 844485
2024-06-21 17.02 17.76 17.01 17.05 1455800
2024-06-24 17.17 17.43 16.55 16.71 344162
2024-06-25 16.73 17.50 16.52 17.39 659029
2024-06-26 17.77 17.84 16.85 17.48 1515796
2024-06-27 17.48 17.55 17.06 17.50 1085033
2024-06-28 17.66 18.50 17.56 18.01 5307537
2024-07-01 17.99 19.76 17.51 19.38 1361809
2024-07-02 19.33 19.81 17.99 18.38 626919
2024-07-03 18.40 18.87 17.71 18.28 505702
2024-07-05 18.48 19.47 18.24 19.43 434932
2024-07-08 19.56 20.99 19.35 20.92 910997
2024-07-09 21.00 23.10 20.80 22.85 1483366
2024-07-10 22.92 23.21 21.45 21.52 964732
2024-07-11 22.26 23.00 21.91 22.33 800473
2024-07-12 22.66 23.23 21.71 22.42 918581
2024-07-15 22.75 23.50 22.42 22.87 647121
2024-07-16 23.20 23.42 22.15 22.20 788907
2024-07-17 21.87 22.00 20.94 21.49 826169
2024-07-18 21.29 21.65 20.50 20.85 457775
2024-07-19 20.96 21.77 20.60 21.36 637227
2024-07-22 21.45 22.06 21.23 21.96 811272
2024-07-23 22.00 22.23 21.73 21.78 638776
2024-07-24 21.60 22.07 20.84 21.18 462437
2024-07-25 21.29 21.52 18.41 18.73 2140662
2024-07-26 18.80 20.26 18.73 18.98 997788
2024-07-29 19.10 19.39 17.90 18.03 768961
2024-07-30 18.14 18.40 16.73 17.04 1047719
2024-07-31 17.23 17.55 16.89 17.03 636083
2024-08-01 17.06 17.59 16.65 16.75 2157593
2024-08-02 16.46 16.53 15.68 16.25 959619
2024-08-05 15.05 16.06 15.02 15.89 922131
2024-08-06 16.02 16.50 15.55 16.07 611594
2024-08-07 16.56 16.56 15.47 15.88 552588
2024-08-08 15.92 16.54 15.51 16.19 573327
2024-08-09 16.22 16.70 15.94 16.45 418712
2024-08-12 16.50 17.50 16.25 17.05 688450
2024-08-13 17.02 17.36 16.62 17.09 944403
2024-08-14 17.18 17.37 16.78 17.05 1633996
2024-08-15 17.53 18.97 17.53 18.87 1221433
2024-08-16 18.88 19.20 18.05 18.45 560400
2024-08-19 18.48 19.20 18.22 18.82 542243
2024-08-20 18.80 20.30 18.79 19.72 692838
2024-08-21 19.77 21.00 19.46 20.94 1128467
2024-08-22 20.96 21.04 19.49 19.59 684881
2024-08-23 19.66 20.42 19.23 19.33 866850
2024-08-26 19.37 20.31 19.22 20.19 719662
2024-08-27 20.19 20.34 19.54 19.78 508647
2024-08-28 19.63 19.78 18.84 18.85 515011
2024-08-29 19.00 19.22 18.22 18.42 913627
2024-08-30 18.58 18.94 18.26 18.75 1131045
2024-09-03 18.75 20.40 17.68 17.88 1075313
2024-09-04 17.81 18.28 17.61 17.93 507126
2024-09-05 17.95 18.16 17.38 17.47 600175
2024-09-06 17.44 17.59 17.02 17.52 733582
2024-09-09 17.59 17.98 17.27 17.60 486963
2024-09-10 17.70 17.83 16.98 17.27 356578
2024-09-11 17.12 17.32 16.72 16.85 447266
2024-09-12 16.95 18.26 16.87 17.57 1160923
2024-09-13 17.67 18.93 17.55 18.83 739788
2024-09-16 18.88 19.09 16.60 16.86 990906
2024-09-17 17.11 19.84 17.00 18.08 2953006
2024-09-18 18.51 19.76 18.51 19.07 2315498
2024-09-19 25.75 30.00 24.84 29.50 11932326
2024-09-20 29.94 29.94 27.76 28.28 4835571
2024-09-23 28.42 28.42 26.06 26.49 1168256
2024-09-24 26.40 26.73 25.13 25.92 1001076
2024-09-25 25.23 26.40 24.90 25.87 1177364
2024-09-26 26.17 27.09 25.87 25.99 724458
2024-09-27 26.01 26.91 25.65 26.09 769039
2024-09-30 26.09 26.95 25.86 26.69 750125
2024-10-01 26.99 27.73 26.34 27.31 1748603
2024-10-02 27.30 27.89 26.54 27.26 1113281
2024-10-03 27.11 27.37 26.11 26.63 519895
2024-10-04 26.80 28.56 26.66 28.40 1377385
2024-10-07 27.59 28.02 26.80 27.61 591860
2024-10-08 27.65 29.07 27.50 28.49 1017640
2024-10-09 28.90 30.38 28.60 30.33 1587805
2024-10-10 29.70 30.76 29.66 29.99 1243909
2024-10-11 29.99 32.32 29.75 31.92 1566160
2024-10-14 31.86 33.13 31.75 31.82 1072063
2024-10-15 31.51 33.14 31.33 32.99 1061126
2024-10-16 33.15 35.29 32.87 35.03 1568708
2024-10-17 35.21 36.66 34.25 35.51 1098215
2024-10-18 35.07 36.00 34.43 35.57 1314156
2024-10-21 35.19 35.57 34.11 34.85 756943
2024-10-22 34.50 35.31 34.20 34.42 597731
2024-10-23 34.37 34.88 33.75 34.81 560156
2024-10-24 35.00 36.01 34.54 34.62 704728
2024-10-25 35.03 35.74 34.95 34.98 497098
2024-10-28 35.41 35.55 33.94 34.04 770238
2024-10-29 33.88 34.88 33.86 34.45 624120
2024-10-30 34.06 34.20 33.22 33.32 511821
2024-10-31 33.00 34.09 32.32 33.57 474085
2024-11-01 33.71 34.12 33.48 34.00 445466
2024-11-04 33.94 35.14 33.07 34.48 878773
2024-11-05 34.58 36.09 33.64 35.94 954855
2024-11-06 37.00 37.29 35.66 36.62 1299894
2024-11-07 36.75 37.00 34.39 35.43 1030730
2024-11-08 34.96 36.70 34.79 36.38 626596
2024-11-11 37.00 38.12 35.21 35.33 710831
2024-11-12 35.24 35.99 34.00 35.20 805395
2024-11-13 35.45 35.79 33.00 33.26 676901
2024-11-14 32.40 33.99 32.40 32.87 536102
2024-11-15 33.01 33.21 31.38 31.44 933069
2024-11-18 31.05 31.18 29.82 30.79 949272
2024-11-19 30.37 31.72 29.96 31.51 465665
2024-11-20 31.44 32.08 31.06 31.95 346025
2024-11-21 32.37 32.80 31.71 31.98 377039
2024-11-22 32.71 32.72 31.76 32.20 353056
2024-11-25 32.38 33.00 31.56 31.98 475391
2024-11-26 32.20 32.57 31.53 32.08 328274
2024-11-27 33.16 33.94 32.07 32.20 609935
2024-11-29 32.60 33.47 32.37 33.00 375639
2024-12-02 33.00 33.98 31.27 31.54 885897
2024-12-03 31.34 32.26 30.89 31.96 495589
2024-12-04 31.96 32.82 31.56 32.06 828940
2024-12-05 31.71 31.95 29.88 31.57 1046181
2024-12-06 31.52 33.55 31.47 32.59 719907
2024-12-09 32.78 32.89 29.66 30.24 849979
2024-12-10 30.24 30.83 28.91 29.46 592200
2024-12-11 29.92 30.39 29.38 29.80 354106
2024-12-12 29.76 30.02 27.00 28.15 923179
2024-12-13 28.50 29.00 27.52 27.62 495304
2024-12-16 28.20 35.50 28.00 32.69 3836947
2024-12-17 33.37 33.38 29.97 30.17 1641582
2024-12-18 30.05 31.41 29.94 30.01 1129902
2024-12-19 30.41 30.87 29.39 30.80 876730
2024-12-20 30.54 32.61 30.06 30.78 1110575
2024-12-23 30.54 30.65 29.69 29.98 837673
2024-12-24 30.06 30.23 29.01 29.62 378727
2024-12-26 29.46 29.92 28.68 29.66 428997
2024-12-27 29.46 29.86 28.37 28.74 561437
2024-12-30 28.04 28.35 27.00 27.06 658660
2024-12-31 27.12 27.92 25.97 26.70 709951
2025-01-02 26.75 28.00 26.44 27.03 796647
2025-01-03 27.12 28.26 27.04 27.72 921527
2025-01-06 27.16 27.34 26.14 26.56 582252
2025-01-07 26.67 26.80 25.39 25.40 949667
2025-01-08 25.30 25.61 24.80 25.42 695013
2025-01-10 24.64 25.01 23.62 24.15 935709
2025-01-13 23.42 25.58 23.08 25.33 860727
2025-01-14 25.75 28.00 24.95 27.52 1984028
2025-01-15 28.48 30.30 28.13 28.20 1515181
2025-01-16 28.23 28.78 26.29 26.72 945288
2025-01-17 27.17 27.41 26.23 26.26 589395
2025-01-21 26.57 27.50 26.00 27.39 685607
2025-01-22 26.06 27.46 26.00 27.14 1162967
2025-01-23 26.99 27.94 26.64 27.00 948295
2025-01-24 26.84 29.68 26.65 28.30 1652478
2025-01-27 28.28 29.40 27.41 27.85 1077051
2025-01-28 27.90 28.47 27.01 27.80 730929
2025-01-29 27.76 28.65 27.70 28.42 514091
2025-01-30 28.92 29.81 27.79 28.00 715137
2025-01-31 28.95 28.95 27.76 28.02 654958
2025-02-03 28.00 28.87 27.20 28.20 984228
2025-02-04 28.25 29.54 27.93 29.50 787458
2025-02-05 29.80 30.16 29.29 30.03 795867
2025-02-06 29.99 30.48 28.22 28.69 1095880
2025-02-07 28.61 28.91 26.00 26.37 1261114
2025-02-10 26.41 27.13 26.07 26.34 735800
2025-02-11 25.90 26.30 25.29 26.16 860782
2025-02-12 25.50 26.43 25.50 25.85 842426
2025-02-13 26.05 26.47 25.52 26.02 980352
2025-02-14 26.34 26.56 24.92 25.39 1241044
2025-02-18 25.62 26.82 25.17 26.13 1152223
2025-02-19 25.83 27.00 25.81 26.67 842709
2025-02-20 26.73 29.14 26.30 27.10 1581073
2025-02-21 27.39 29.00 26.62 27.07 1115582
2025-02-24 27.28 27.28 25.01 25.01 795072
2025-02-25 25.04 25.38 23.47 25.08 1081682
2025-02-26 24.92 25.97 24.46 25.57 976961
2025-02-27 25.55 26.72 25.39 26.39 903129
2025-02-28 26.26 27.06 25.30 26.17 1741181
2025-03-03 25.79 26.93 25.12 25.53 1108715
2025-03-04 25.12 25.86 24.22 24.50 900079
2025-03-05 24.60 26.80 24.35 26.71 781031
2025-03-06 26.21 29.11 25.90 28.13 2295532
2025-03-07 28.60 30.04 27.56 28.01 2167322
2025-03-10 27.70 28.01 26.89 27.53 1263374
2025-03-11 27.46 27.82 25.90 27.40 1511348
2025-03-12 27.53 28.51 24.51 25.19 2317243
2025-03-13 25.46 26.40 23.84 25.28 1601076
2025-03-14 25.51 26.14 23.93 25.67 1789796
2025-03-17 25.00 26.65 24.78 26.43 1344548
2025-03-18 26.31 26.58 25.31 26.53 1462730
2025-03-19 25.67 27.07 23.30 24.59 2376552
2025-03-20 25.00 25.35 23.75 23.82 1627377
2025-03-21 23.61 24.17 23.23 23.61 1784750
2025-03-24 23.86 24.31 21.88 23.37 1651000
2025-03-25 23.07 23.88 22.72 22.80 1011824
2025-03-26 22.75 23.39 21.87 22.26 997146
2025-03-27 22.00 25.36 21.58 23.44 1713893
2025-03-28 23.27 23.48 22.62 23.27 701470
2025-03-31 22.28 23.12 21.52 22.00 1450281
2025-04-01 22.00 22.47 19.94 20.13 1410240
2025-04-02 14.50 16.13 12.18 15.52 16114419
2025-04-03 14.90 14.90 12.59 13.58 7734536
2025-04-04 12.67 13.28 11.50 11.51 4456354
2025-04-07 11.66 12.10 10.60 11.83 4982842
2025-04-08 12.05 12.35 11.02 11.49 2805777
2025-04-09 11.32 13.07 10.77 12.50 3702414
2025-04-10 12.09 12.25 11.23 11.57 1327149
2025-04-11 11.48 11.85 11.28 11.42 1278119
2025-04-14 11.82 12.51 11.50 12.33 1119894
2025-04-15 12.26 13.60 12.02 13.02 2402695
2025-04-16 12.83 13.27 12.50 13.03 1603431
2025-04-17 12.98 13.58 12.61 13.45 990800
2025-04-21 13.36 13.86 13.14 13.30 1095850
2025-04-22 13.47 14.10 13.39 13.53 920519
2025-04-23 13.94 14.94 13.94 14.83 1097840
2025-04-24 14.81 15.51 14.62 15.40 785914
2025-04-25 14.85 15.50 14.63 14.84 1124025
2025-04-28 14.91 15.70 14.91 15.68 1073276
2025-04-29 15.67 15.74 15.29 15.46 727632
2025-04-30 15.55 16.54 14.91 16.40 1222050
2025-05-01 16.39 16.89 16.17 16.68 1092159
2025-05-02 16.64 17.30 16.05 16.91 1428721
2025-05-05 16.74 16.91 16.30 16.54 727432
2025-05-06 16.36 16.53 14.08 14.38 1399501
2025-05-07 14.42 14.95 14.22 14.52 1130617
2025-05-08 14.51 14.99 13.82 14.70 1669074
2025-05-09 14.95 15.55 14.51 14.58 788333
2025-05-12 15.35 15.82 14.68 14.82 1404872
2025-05-13 14.86 14.99 14.37 14.89 881895
2025-05-14 14.94 15.11 13.91 14.55 957372
2025-05-15 14.57 14.64 14.07 14.45 1126431
2025-05-16 14.48 14.99 14.26 14.78 1281745
2025-05-19 14.45 14.92 14.05 14.79 729428
2025-05-20 14.80 15.34 14.68 14.87 973261
2025-05-21 14.70 14.84 14.13 14.59 1027922
2025-05-22 14.54 14.60 13.98 14.02 1195884
2025-05-23 14.05 14.31 13.63 14.21 1014539
2025-05-27 14.49 14.68 13.89 14.33 955409
2025-05-28 14.38 14.65 13.95 13.99 798717
2025-05-29 14.15 14.60 13.80 14.57 1248658
2025-05-30 14.56 14.70 13.84 14.28 898715
2025-06-02 14.38 14.71 13.94 14.69 1032954
2025-06-03 14.73 15.05 14.39 14.84 1113021
2025-06-04 14.91 15.00 14.43 14.49 1221821
2025-06-05 14.47 14.90 14.16 14.82 699678
2025-06-06 15.11 15.60 14.97 15.24 1196795
2025-06-09 15.57 15.69 14.86 15.26 974798
2025-06-10 15.50 15.74 15.09 15.45 1249349
2025-06-11 15.64 16.30 15.30 15.75 1128490
2025-06-12 15.60 15.68 15.11 15.42 1014303
2025-06-13 15.06 15.68 15.06 15.29 979905
2025-06-16 15.37 15.43 14.63 14.68 537191
2025-06-17 14.44 14.94 14.39 14.49 698486
2025-06-18 14.40 14.81 14.35 14.47 436842
2025-06-20 14.63 14.66 14.06 14.30 692088
2025-06-23 14.20 14.40 13.78 14.18 521677
2025-06-24 14.30 14.85 14.06 14.75 512744
2025-06-25 14.78 14.78 14.18 14.33 474811
2025-06-26 13.20 13.50 12.15 13.06 3415963
2025-06-27 13.16 13.53 12.96 13.17 1262939
2025-06-30 13.68 13.84 13.04 13.11 921188
2025-07-01 13.07 13.27 12.72 12.82 610949
2025-07-02 12.89 13.37 12.82 13.01 506561
2025-07-03 13.11 13.22 12.86 13.03 361183
2025-07-07 12.91 13.02 12.51 12.61 540693
2025-07-08 12.67 13.15 12.67 13.02 582669
2025-07-09 12.96 14.30 12.96 14.09 1024100
2025-07-10 14.04 14.08 13.59 13.87 625167
2025-07-11 13.71 13.87 13.48 13.84 487087
2025-07-14 13.83 14.17 13.73 13.93 733847
2025-07-15 13.95 14.04 13.30 13.38 464802
2025-07-16 13.53 13.74 13.31 13.64 585100
2025-07-17 13.79 14.08 13.68 13.73 411171
2025-07-18 13.90 13.96 13.45 13.54 400086
2025-07-21 13.52 13.79 13.34 13.39 286429
2025-07-22 13.40 13.67 13.35 13.54 355383
2025-07-23 13.67 14.42 13.55 14.39 667857
2025-07-24 14.18 14.66 14.01 14.63 583649
2025-07-25 14.60 14.60 13.78 14.12 766663
2025-07-28 14.21 14.50 13.99 14.26 659593
2025-07-29 14.32 14.37 13.94 13.95 589610
2025-07-30 14.38 15.33 14.12 14.23 1059784
2025-07-31 14.09 14.79 14.08 14.26 531828
2025-08-01 14.14 14.49 13.90 14.31 649478
2025-08-04 14.32 14.50 13.60 13.61 851414
2025-08-05 13.67 13.79 13.32 13.74 666701
2025-08-06 13.59 13.59 12.94 13.52 524616
2025-08-07 13.91 13.91 12.54 12.95 796141
2025-08-08 12.99 13.18 12.46 12.68 568057
2025-08-11 13.06 13.06 12.30 12.99 676795
2025-08-12 13.08 13.53 12.84 13.39 939082
2025-08-13 13.51 14.11 13.38 13.73 674963
2025-08-14 13.50 13.98 13.50 13.93 387157
2025-08-15 13.98 14.16 13.82 14.15 574623
2025-08-18 14.27 14.49 13.91 14.00 501733
2025-08-19 14.02 14.15 13.68 13.80 676961
2025-08-20 13.78 13.95 13.53 13.84 426931
2025-08-21 13.65 14.74 13.64 14.62 769129
2025-08-22 14.73 15.21 14.62 14.85 570542
2025-08-25 14.86 14.86 14.21 14.30 485377
2025-08-26 14.23 14.82 14.18 14.60 2235648
2025-08-27 14.42 14.61 14.27 14.45 549647
2025-08-28 14.55 14.94 13.93 14.65 1107167
2025-08-29 14.60 14.70 14.12 14.35 670558
2025-09-02 14.50 15.12 14.33 14.86 1048084
2025-09-03 14.64 15.01 14.44 14.64 1028802
2025-09-04 14.63 14.72 14.30 14.62 1321934
2025-09-05 14.68 15.79 14.08 15.57 847055
2025-09-08 15.52 15.61 14.75 14.88 916697
2025-09-09 14.88 15.13 14.56 14.75 661657
2025-09-10 14.75 15.16 14.55 14.67 581626
2025-09-11 14.66 14.87 14.43 14.67 751839
2025-09-12 14.70 14.75 14.20 14.24 573621

Explore More About EWTX

Coins representing dividend payouts and trends

EWTX Dividend History

Discover Edgewise Therapeutics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

EWTX Stock Split History

Discover Edgewise Therapeutics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

EWTX Historical Prices

Explore Edgewise Therapeutics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.