Edgewise Therapeutics Inc (EWTX) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	38.28	38.28	36.70	37.19	-2.64%	1,305,500
2026-10-15	37.62	38.53	37.24	38.20	+3.19%	1,837,400
2026-10-14	35.93	37.94	35.63	37.02	+2.04%	1,446,100
2026-10-13	38.17	38.35	36.08	36.28	-5.64%	810,100
2026-10-12	39.12	39.36	38.32	38.45	-1.56%	1,536,600
2026-10-09	39.30	40.41	38.93	39.06	-0.43%	1,062,700
2026-10-08	38.14	39.41	37.24	39.23	-0.86%	1,363,500
2026-10-07	39.66	41.05	39.40	39.57	-1.12%	1,446,000
2026-10-06	40.66	41.03	39.34	40.02	-0.69%	1,624,900
2026-10-05	41.55	41.79	39.98	40.30	-2.66%	1,633,800
2026-10-02	41.01	41.94	40.42	41.40	+2.27%	1,459,600
2026-10-01	40.39	41.46	39.86	40.48	-0.30%	1,286,700
2026-09-30	39.49	42.12	38.89	40.60	+3.60%	1,678,300
2026-09-29	39.53	39.58	38.51	39.19	-1.51%	1,920,000
2026-09-28	39.12	40.10	39.12	39.79	+1.14%	2,983,900
2026-09-25	41.59	41.99	38.57	39.34	-4.42%	2,487,500
2026-09-24	40.28	41.94	39.73	41.16	+0.27%	1,378,700
2026-09-23	44.41	44.41	39.82	41.05	-7.77%	2,607,000
2026-09-22	44.99	45.99	44.39	44.51	-0.29%	2,091,200
2026-09-21	45.70	45.98	44.09	44.64	-1.50%	1,178,400
2026-09-18	46.79	46.93	45.32	45.32	-3.45%	1,991,800
2026-09-17	46.51	48.51	45.51	46.94	+3.30%	2,407,800
2026-09-16	43.37	45.59	43.37	45.44	+4.15%	1,683,800
2026-09-15	44.69	45.02	42.61	43.63	-2.22%	2,969,600
2026-09-14	43.98	45.70	43.95	44.62	+0.50%	1,104,400
2026-09-11	43.54	44.80	42.90	44.40	+3.50%	1,404,300
2026-09-10	42.82	43.50	42.35	42.90	-1.13%	788,600
2026-09-09	43.03	44.30	42.97	43.39	-0.98%	707,700
2026-09-08	42.84	44.92	42.21	43.82	+1.74%	1,286,400
2026-09-04	41.73	43.38	41.60	43.07	+2.67%	826,700
2026-09-03	42.32	42.99	41.40	41.95	-0.07%	976,800
2026-09-02	42.61	43.94	40.76	41.98	-0.64%	1,003,500
2026-09-01	41.59	42.64	40.82	42.25	+1.15%	1,040,500
2026-08-31	42.24	42.46	40.64	41.77	-2.32%	1,085,800
2026-08-28	43.84	44.19	42.72	42.76	-3.24%	739,800
2026-08-27	44.16	44.75	43.63	44.19	-0.43%	995,600
2026-08-26	44.21	45.05	42.91	44.38	+0.38%	814,100
2026-08-25	45.22	46.32	44.02	44.21	-1.14%	1,149,200
2026-08-24	43.67	45.44	42.59	44.72	+1.22%	1,042,000
2026-08-21	43.54	44.67	43.00	44.18	+2.06%	1,249,600
2026-08-20	45.91	45.91	43.08	43.29	-6.78%	1,338,600
2026-08-19	45.55	46.59	44.66	46.44	+5.28%	2,237,400
2026-08-18	43.17	45.29	42.62	44.11	+0.16%	1,519,200
2026-08-17	43.78	44.39	42.59	44.04	-0.29%	798,400
2026-08-14	42.75	44.24	41.98	44.17	+2.29%	779,900
2026-08-13	44.14	44.14	42.94	43.18	-0.87%	854,200
2026-08-12	44.49	44.75	43.22	43.56	-1.69%	995,800
2026-08-11	44.74	45.75	43.73	44.31	-0.61%	1,088,177
2026-08-10	43.71	44.88	42.49	44.58	+2.44%	2,018,084
2026-08-07	44.00	44.20	42.46	43.52	-2.03%	1,478,300
2026-08-06	44.13	45.52	43.56	44.42	-1.27%	1,451,100
2026-08-05	44.85	45.93	44.37	44.99	+0.64%	1,734,400
2026-08-04	41.00	45.44	41.00	44.70	+16.48%	4,187,500
2026-08-03	38.15	38.77	36.88	38.38	-0.13%	771,600
2026-07-31	41.11	41.11	38.21	38.43	-6.54%	1,150,000
2026-07-30	39.53	41.38	38.65	41.12	+3.45%	809,000
2026-07-29	40.34	40.78	38.92	39.75	-1.49%	698,400
2026-07-28	41.61	41.80	39.52	40.35	-3.00%	963,500
2026-07-27	41.60	42.38	40.80	41.60	+1.86%	1,068,700
2026-07-24	39.29	41.04	38.69	40.84	+3.95%	1,028,000
2026-07-23	37.78	39.60	37.52	39.29	+2.50%	956,000
2026-07-22	39.06	39.78	38.33	38.33	-3.16%	593,200
2026-07-21	38.81	39.97	38.81	39.58	+1.98%	604,200
2026-07-20	40.01	40.68	38.75	38.81	-2.39%	618,600
2026-07-17	38.60	40.40	37.25	39.76	+4.11%	744,700
2026-07-16	40.55	40.68	37.41	38.19	-6.47%	691,700
2026-07-15	39.37	40.85	38.47	40.83	+2.77%	1,106,900
2026-07-14	41.00	41.07	38.45	39.73	-3.73%	1,212,700
2026-07-13	43.67	44.55	41.18	41.27	-9.12%	1,037,500
2026-07-10	48.09	48.13	43.81	45.41	-6.08%	1,068,200
2026-07-09	46.50	48.40	46.48	48.35	+4.43%	1,590,400
2026-07-08	42.97	46.95	42.70	46.30	+7.35%	2,469,200
2026-07-07	40.50	43.62	40.20	43.13	+7.56%	1,281,100
2026-07-06	39.39	40.60	39.27	40.10	+1.37%	511,200
2026-07-02	39.15	39.81	38.36	39.56	+1.05%	793,200
2026-07-01	40.32	41.86	38.77	39.15	-3.64%	1,278,000
2026-06-30	40.97	42.02	40.48	40.63	-0.71%	968,000
2026-06-29	41.50	42.07	39.50	40.92	-1.30%	1,932,500
2026-06-26	41.08	42.81	40.31	41.46	-0.55%	2,810,700
2026-06-25	42.02	43.93	41.12	41.69	-1.44%	834,600
2026-06-24	38.97	42.46	38.62	42.30	+8.94%	1,345,700
2026-06-23	36.31	39.34	36.02	38.83	+6.38%	1,034,800
2026-06-22	37.51	37.51	35.96	36.50	-0.84%	1,158,300
2026-06-18	35.78	37.14	35.39	36.81	+5.72%	2,007,500
2026-06-17	33.96	35.48	33.72	34.82	+2.56%	3,098,800
2026-06-16	35.70	36.84	30.84	33.95	-3.58%	6,423,400
2026-06-15	35.44	36.90	34.72	35.21	+1.09%	933,700
2026-06-12	33.96	35.27	33.96	34.83	+2.65%	927,400
2026-06-11	33.11	35.48	33.06	33.93	+3.07%	1,063,800
2026-06-10	34.04	34.70	32.50	32.92	-3.35%	1,345,400
2026-06-09	36.01	36.01	33.14	34.06	-2.24%	1,354,100
2026-06-08	35.50	36.35	34.57	34.84	-2.11%	1,139,900
2026-06-05	37.28	37.56	34.13	35.59	-4.41%	2,961,900
2026-06-04	35.99	38.00	35.99	37.23	+2.82%	1,045,600
2026-06-03	38.03	38.03	36.06	36.21	-2.79%	1,444,400
2026-06-02	40.00	40.38	37.02	37.25	-7.48%	2,816,600
2026-06-01	40.60	40.77	37.29	40.26	+17.86%	4,468,600
2026-05-29	33.18	34.58	33.12	34.16	+2.58%	1,166,900
2026-05-28	33.47	34.49	33.12	33.30	-0.72%	1,772,900
2026-05-27	33.69	34.30	33.05	33.54	-0.06%	572,700
2026-05-26	32.65	33.76	31.75	33.56	+2.63%	1,339,100
2026-05-22	32.92	33.55	32.32	32.70	+0.03%	681,400
2026-05-21	32.76	33.02	32.23	32.69	-0.40%	639,800
2026-05-20	31.80	32.99	31.75	32.82	+4.42%	802,100
2026-05-19	31.52	32.09	31.02	31.43	-0.91%	1,057,100
2026-05-18	33.92	33.92	31.22	31.72	-4.14%	955,500
2026-05-15	33.81	33.95	32.76	33.09	-2.71%	989,100
2026-05-14	33.30	34.12	32.53	34.01	+0.74%	837,300
2026-05-13	34.04	34.41	33.31	33.76	-0.74%	1,130,600
2026-05-12	34.55	34.67	33.53	34.01	-1.59%	1,168,380
2026-05-11	35.94	36.00	34.11	34.56	-2.15%	1,096,570
2026-05-08	35.35	36.21	34.66	35.32	-0.73%	1,015,700
2026-05-07	38.00	38.21	35.02	35.58	-3.81%	1,169,000
2026-05-06	37.94	38.18	36.07	36.99	-2.68%	2,928,500
2026-05-05	39.13	39.96	37.00	38.01	+20.86%	5,050,400
2026-05-04	30.80	31.69	30.51	31.45	+2.74%	682,100
2026-05-01	30.96	31.13	30.12	30.61	-1.13%	609,600
2026-04-30	30.51	30.96	30.21	30.96	+1.67%	1,136,300
2026-04-29	30.86	31.08	30.33	30.45	-1.74%	1,211,100
2026-04-28	30.94	32.47	30.45	30.99	+1.14%	3,438,400
2026-04-27	31.56	32.74	30.35	30.64	-2.98%	1,056,800
2026-04-24	31.40	32.03	30.93	31.58	+1.12%	1,033,900
2026-04-23	32.17	32.87	31.17	31.23	-2.92%	877,700
2026-04-22	32.67	32.93	31.87	32.17	-0.86%	658,000
2026-04-21	33.95	34.12	32.09	32.45	-4.47%	711,200
2026-04-20	34.29	34.72	33.34	33.97	-1.34%	617,400
2026-04-17	33.67	35.00	33.15	34.43	+3.96%	824,000
2026-04-16	33.64	34.07	32.87	33.12	-1.72%	497,900
2026-04-15	33.00	33.91	32.57	33.70	+1.63%	1,242,900
2026-04-14	33.79	34.77	33.03	33.16	-2.01%	1,069,800
2026-04-13	33.09	34.11	32.77	33.84	+3.11%	689,100
2026-04-10	33.52	33.72	32.26	32.82	-2.09%	599,300
2026-04-09	32.70	33.70	32.32	33.52	+1.45%	575,000
2026-04-08	33.92	33.92	32.19	33.04	+1.66%	681,600
2026-04-07	32.56	32.77	31.70	32.50	-1.01%	717,900
2026-04-06	33.09	34.00	32.56	32.83	-1.50%	577,200
2026-04-02	32.52	33.55	32.26	33.33	+0.57%	985,900
2026-04-01	31.91	33.47	31.79	33.14	+5.21%	1,593,600
2026-03-31	30.67	32.46	30.67	31.50	+4.03%	1,122,700
2026-03-30	30.82	31.15	29.71	30.28	-1.82%	614,300
2026-03-27	31.41	31.88	30.44	30.84	-2.56%	565,600
2026-03-26	31.51	32.42	31.47	31.65	-0.91%	446,400
2026-03-25	31.00	32.80	30.93	31.94	+4.24%	767,900
2026-03-24	29.36	30.72	29.13	30.64	+2.82%	1,539,200
2026-03-23	29.85	30.45	28.90	29.80	+2.55%	713,300
2026-03-20	30.09	30.44	28.87	29.06	-3.29%	1,004,200
2026-03-19	29.69	30.34	29.40	30.05	+1.21%	659,400
2026-03-18	30.42	30.42	29.24	29.69	-2.66%	679,300
2026-03-17	30.41	31.77	30.32	30.50	+2.42%	1,027,600
2026-03-16	29.78	30.81	29.62	29.78	+0.64%	604,700
2026-03-13	30.10	31.36	29.01	29.59	-1.17%	702,200
2026-03-12	30.00	30.73	29.61	29.94	-3.39%	1,031,500
2026-03-11	29.05	31.38	28.60	30.99	+5.77%	1,120,300
2026-03-10	28.66	29.81	28.31	29.30	+2.23%	673,845
2026-03-09	27.30	29.32	27.03	28.66	+3.02%	1,143,139
2026-03-06	28.08	28.08	26.82	27.82	-2.01%	1,170,100
2026-03-05	29.10	29.43	27.70	28.39	-1.70%	1,136,800
2026-03-04	29.93	29.93	28.75	28.88	+0.24%	1,443,300
2026-03-03	29.30	29.89	28.40	28.81	-3.00%	763,000
2026-03-02	30.13	30.26	28.60	29.70	-2.43%	687,700
2026-02-27	29.55	30.46	29.36	30.44	+2.63%	1,132,500
2026-02-26	29.90	30.34	29.21	29.66	-1.53%	729,300
2026-02-25	31.00	31.82	29.78	30.12	-2.56%	852,400
2026-02-24	30.31	30.92	29.89	30.91	+2.73%	905,800
2026-02-23	29.33	30.15	28.98	30.09	+2.66%	815,200
2026-02-20	29.60	29.61	28.19	29.31	-0.68%	627,600
2026-02-19	30.16	30.70	29.33	29.51	-2.12%	952,300
2026-02-18	29.86	31.20	29.72	30.15	+0.23%	566,500
2026-02-17	29.46	30.88	29.46	30.08	+0.23%	1,099,600
2026-02-13	30.47	31.29	29.76	30.01	-1.19%	919,412
2026-02-12	30.80	30.81	29.38	30.37	-0.95%	652,910
2026-02-11	31.09	31.11	29.30	30.66	-1.10%	597,924
2026-02-10	30.25	31.26	29.90	31.00	+2.48%	971,756
2026-02-09	29.23	30.57	28.33	30.25	+3.95%	909,354
2026-02-06	28.06	29.51	27.78	29.10	+7.02%	918,301
2026-02-05	28.20	29.65	27.00	27.19	-4.50%	836,539
2026-02-04	29.73	29.75	27.66	28.47	-3.98%	922,901
2026-02-03	29.07	29.98	28.60	29.65	+2.63%	1,029,042
2026-02-02	28.15	29.19	27.07	28.89	+2.63%	607,366
2026-01-30	28.58	28.64	27.67	28.15	-2.19%	839,946
2026-01-29	28.67	29.32	28.39	28.78	+0.35%	511,103
2026-01-28	29.32	29.64	28.32	28.68	-2.32%	623,952
2026-01-27	28.29	29.46	28.09	29.36	+4.78%	939,549
2026-01-26	28.33	28.48	27.58	28.02	-2.06%	1,000,577
2026-01-23	29.55	30.25	28.27	28.61	-3.93%	1,123,446
2026-01-22	29.20	29.94	29.00	29.78	+1.85%	1,658,353
2026-01-21	29.04	29.81	28.30	29.24	+1.78%	1,966,355
2026-01-20	26.58	28.89	26.42	28.73	+4.89%	2,034,464
2026-01-16	26.55	27.51	25.92	27.39	+2.97%	1,448,559
2026-01-15	28.00	28.00	26.06	26.60	-5.57%	1,687,836
2026-01-14	24.87	28.29	24.68	28.17	+12.91%	2,392,995
2026-01-13	24.24	25.25	24.14	24.95	+3.40%	757,054
2026-01-12	24.97	24.97	23.57	24.13	-3.09%	444,725
2026-01-09	24.97	25.41	24.57	24.90	-0.28%	842,725
2026-01-08	24.78	25.09	23.74	24.97	+1.22%	707,773
2026-01-07	23.29	24.71	23.29	24.67	+7.54%	1,210,729
2026-01-06	23.40	23.96	22.78	22.94	-2.67%	1,044,573
2026-01-05	23.64	23.87	22.98	23.57	-0.76%	986,000
2026-01-02	25.08	25.08	23.66	23.75	-4.29%	1,002,952
2025-12-31	24.55	25.03	24.07	24.82	+1.12%	1,093,873
2025-12-30	24.07	24.95	23.95	24.54	-0.32%	926,725
2025-12-29	26.31	26.54	24.57	24.62	-6.57%	1,601,392
2025-12-26	27.29	27.39	25.36	26.35	-3.44%	2,413,153
2025-12-24	22.46	27.38	22.15	27.29	+25.50%	3,623,276
2025-12-23	21.02	22.29	21.02	21.75	+3.84%	1,862,408
2025-12-22	25.20	25.39	19.76	20.94	-18.04%	3,600,507
2025-12-19	21.85	25.64	21.48	25.55	+20.80%	3,124,941
2025-12-18	22.31	22.81	20.14	21.15	-5.20%	2,598,177
2025-12-17	22.73	23.25	22.26	22.31	-2.02%	3,439,419
2025-12-16	23.81	24.31	22.55	22.77	-4.89%	2,070,888
2025-12-15	23.67	24.31	22.99	23.94	+1.35%	3,668,209
2025-12-12	24.01	25.00	22.77	23.62	+0.81%	2,335,249
2025-12-11	24.05	24.51	23.32	23.43	-1.31%	1,266,869
2025-12-10	23.58	24.39	23.46	23.74	+1.71%	1,048,742
2025-12-09	23.56	24.08	23.13	23.34	-0.93%	1,103,673
2025-12-08	24.10	24.66	23.22	23.56	-0.13%	1,294,431
2025-12-05	23.72	24.27	23.48	23.59	-0.51%	756,093
2025-12-04	23.44	24.04	23.14	23.71	+1.67%	940,228
2025-12-03	23.05	23.48	22.51	23.32	+1.48%	1,330,779
2025-12-02	25.27	25.66	22.95	22.98	-9.06%	1,371,841
2025-12-01	26.04	26.24	25.03	25.27	-2.96%	964,127
2025-11-28	25.62	26.30	25.29	26.04	+2.04%	479,539
2025-11-26	24.24	25.93	23.86	25.52	+6.07%	1,306,976
2025-11-25	23.48	24.14	23.28	24.06	+2.47%	1,743,041
2025-11-24	22.67	23.86	22.67	23.48	+3.57%	1,014,152
2025-11-21	22.20	23.22	21.72	22.67	+1.89%	1,283,036
2025-11-20	22.80	23.36	22.16	22.25	-0.40%	861,257
2025-11-19	22.16	22.74	21.93	22.34	+0.81%	1,182,209
2025-11-18	22.26	22.73	21.60	22.16	-0.45%	1,041,511
2025-11-17	22.46	22.89	22.07	22.26	-2.15%	1,662,169
2025-11-14	20.52	24.00	19.96	22.75	+11.41%	2,512,837
2025-11-13	21.10	21.16	19.87	20.42	-3.54%	1,089,003
2025-11-12	21.43	21.57	20.34	21.17	-1.44%	1,933,802
2025-11-11	18.28	21.57	18.10	21.48	+17.51%	3,047,042
2025-11-10	17.14	18.70	16.98	18.28	+6.53%	1,060,310
2025-11-07	17.05	17.65	16.70	17.16	+0.41%	745,820
2025-11-06	17.59	18.26	17.07	17.09	-1.61%	892,283
2025-11-05	17.35	17.52	16.82	17.37	+0.26%	800,025
2025-11-04	17.59	18.03	16.99	17.32	-3.59%	959,019
2025-11-03	18.28	18.61	17.64	17.97	-1.70%	1,113,824
2025-10-31	18.60	18.72	17.85	18.28	-2.09%	1,224,419
2025-10-30	16.35	18.80	16.33	18.67	+14.33%	2,324,404
2025-10-29	16.45	16.74	15.94	16.33	-0.55%	861,013
2025-10-28	16.03	16.62	15.66	16.42	+2.43%	632,219
2025-10-27	15.23	16.38	15.23	16.03	+5.60%	935,938
2025-10-24	15.18	15.32	15.02	15.18	+0.53%	433,601
2025-10-23	14.94	15.45	14.85	15.10	+1.41%	441,568
2025-10-22	15.47	15.64	14.68	14.89	-4.00%	516,715
2025-10-21	15.39	15.56	14.98	15.51	+0.78%	467,079
2025-10-20	15.33	16.08	15.07	15.39	+2.19%	1,069,163

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+44.91%). Peor mes: Abr (-12.55%). Basado en 2 años de datos diarios (2025–2026).

Ene+11.09%
Feb-0.92%
Mar-3.88%
Abr-12.55%
May-1.40%
Jun-4.92%
Jul+4.70%
Ago+4.56%
Sep+2.62%
Oct+18.39%
Nov+44.91%
Dic-1.80%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Edgewise Therapeutics Inc (EWTX)?

37.19 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de EWTX?

Máximo de 48.51 y mínimo de 14.68 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Edgewise Therapeutics Inc?

Históricamente, el mes más fuerte de EWTX ha sido Nov (media +44.91%) y el más débil Abr (media -12.55%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.