Mercados españoles cerrados

Edgewise Therapeutics, Inc. (EWTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,33-1,67 (-8,35%)
Al cierre: 04:00PM EDT
18,90 +0,57 (+3,11%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202419,1019,9917,9518,3318,331.139.400
09 may 202419,6520,8319,3920,0020,001.026.500
08 may 202420,8121,6020,3620,8920,89686.900
07 may 202420,3721,6020,0221,2321,23777.000
06 may 202419,3020,4418,9820,3420,34587.400
03 may 202419,7420,1219,4419,5219,52545.100
02 may 202419,1319,5518,5319,2919,291.158.700
01 may 202418,0220,9017,3719,0119,01984.900
30 abr 202416,8018,2916,6617,9417,94536.800
29 abr 202416,3217,6116,2717,0517,05607.500
26 abr 202416,0616,9315,9816,1716,17676.100
25 abr 202415,6615,9715,0815,9415,94607.500
24 abr 202415,6516,3315,6016,1116,11526.400
23 abr 202415,1115,9015,1015,6515,65557.800
22 abr 202415,9315,9514,9015,0815,08378.800
19 abr 202415,2615,7614,9015,2315,23543.700
18 abr 202415,6416,0515,2715,4515,45531.500
17 abr 202416,8516,9915,6215,6515,65681.600
16 abr 202416,2816,8815,9016,6316,63561.100
15 abr 202416,4016,7516,1316,4816,48403.500
12 abr 202416,3016,4815,7916,3716,37411.600
11 abr 202415,9116,6315,5616,4916,49318.100
10 abr 202415,5516,0615,5515,9315,93562.600
09 abr 202416,9116,9115,6716,1916,19481.400
08 abr 202417,0817,4316,6716,8816,88678.900
05 abr 202416,4217,7716,0816,9616,96525.800
04 abr 202418,6919,2116,3316,5216,521.100.000
03 abr 202417,4218,6317,2918,5018,50495.300
02 abr 202417,6117,8417,3617,6717,67392.200
01 abr 202418,2818,3817,5518,0218,02376.000
28 mar 202418,1818,2717,5618,2418,24479.100
27 mar 202417,3818,1117,2617,9617,96414.800
26 mar 202416,1917,5616,1017,1417,14683.200
25 mar 202416,4216,4215,7116,0016,00345.500
22 mar 202416,8217,0716,2416,2516,25524.900
21 mar 202416,8517,0916,2216,8916,89765.500
20 mar 202415,9316,8415,6316,7716,77501.000
19 mar 202415,4716,5315,4716,1916,19706.100
18 mar 202416,8216,8215,4315,5315,531.147.000
15 mar 202416,8718,0316,8716,9216,924.674.100
14 mar 202417,3817,4316,6817,0717,07555.700
13 mar 202417,5918,3717,3717,4117,41492.500
12 mar 202416,7318,0016,5417,7217,721.521.700
11 mar 202416,8817,1216,7016,7516,75455.200
08 mar 202417,7517,9016,7917,1617,16891.600
07 mar 202417,7517,9917,4217,7417,74630.800
06 mar 202417,2917,2916,8217,0017,00658.800
05 mar 202416,8717,6316,7516,9716,97692.300
04 mar 202416,9617,0716,5017,0017,00797.300
01 mar 202416,3317,1716,1716,6916,69735.300
29 feb 202416,9917,2216,0316,3316,33864.200
28 feb 202416,9217,0916,1116,6516,65784.900
27 feb 202417,2217,7016,8216,8516,85968.400
26 feb 202417,2917,6716,8217,0417,04494.400
23 feb 202418,3818,3817,2717,2817,28467.400
22 feb 202417,5118,4417,1117,3717,37722.100
21 feb 202417,6617,8817,4117,5017,50585.100
20 feb 202417,1318,2517,0417,5717,571.074.500
16 feb 202418,3118,4217,2017,3717,37806.700
15 feb 202418,2218,6317,6618,3218,321.508.200
14 feb 202419,1219,5617,9017,9417,94517.700
13 feb 202418,4018,9517,6418,9118,91794.300
12 feb 202419,2719,9518,8318,9518,95754.200
09 feb 202420,0020,6919,3719,4719,47895.300
08 feb 202420,0020,1219,3119,8119,81731.900
07 feb 202419,8320,0119,2319,9719,97714.000
06 feb 202418,7519,6518,7519,6319,63470.800
05 feb 202418,3318,9317,7718,7618,76743.400
02 feb 202418,6619,0318,2318,5518,55537.000
01 feb 202417,9519,5017,8819,1819,18993.200
31 ene 202417,1218,2716,7617,8317,83541.900
30 ene 202417,5117,8017,0517,2317,23448.300
29 ene 202416,4917,5716,1917,5417,54932.100
26 ene 202416,0116,5915,7016,5216,521.734.700
25 ene 202415,4315,9315,1515,7315,73888.300
24 ene 202415,8516,0015,2415,3215,321.019.200
23 ene 202415,6715,9315,1115,4615,461.363.300
22 ene 202413,3815,7113,1015,5515,553.334.600
19 ene 202412,3113,7511,9113,0413,048.020.600
18 ene 202410,0710,149,619,699,691.005.000
17 ene 20249,1210,109,0010,0410,04562.400
16 ene 20249,8210,359,269,389,38622.700
12 ene 20249,3610,259,3610,0010,001.204.000
11 ene 202411,0211,149,079,259,253.341.000
10 ene 202410,9711,2310,3311,1111,11885.100
09 ene 202410,6511,3210,4811,0511,051.134.900
08 ene 20249,9910,749,9910,6510,65630.600
05 ene 20249,9210,169,5210,1110,11583.000
04 ene 202410,3010,309,3910,1810,18842.400
03 ene 202410,9011,0610,0110,0510,05636.500
02 ene 202410,9311,3710,6811,0011,00527.700
29 dic 202311,9211,9210,8010,9410,94836.000
28 dic 202312,3412,4611,2011,5011,501.614.900
27 dic 202310,5012,4010,2012,1012,102.113.000
26 dic 20239,169,619,159,529,52380.800
22 dic 20239,329,839,269,339,33438.800
21 dic 20238,769,398,649,199,19447.600
20 dic 20239,219,478,498,518,51335.600
19 dic 20238,009,398,009,169,16564.500
18 dic 20237,317,956,827,897,89851.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...