SWAV - ShockWave Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201931.7533.6531.2132.6832.68380,014
Oct 16, 201930.5031.9030.3031.4831.48191,700
Oct 15, 201930.6031.9630.2530.3530.35497,700
Oct 14, 201930.5030.7929.7930.6630.66346,500
Oct 11, 201929.7530.9829.3930.6530.65297,700
Oct 10, 201929.8030.2229.2629.4029.40239,100
Oct 09, 201930.0130.3529.3430.1530.15256,700
Oct 08, 201931.1131.9929.9230.0130.01276,700
Oct 07, 201932.0932.6130.7831.8031.80370,700
Oct 04, 201930.1032.4030.1032.2232.22464,900
Oct 03, 201930.2330.5428.3130.0030.00483,900
Oct 02, 201930.1530.5029.4730.0930.09453,000
Oct 01, 201930.4531.4029.9329.9929.99261,600
Sep 30, 201929.7830.5429.2729.9329.93582,500
Sep 27, 201931.7932.1028.9329.7129.71751,000
Sep 26, 201932.5532.8931.6331.7931.79230,100
Sep 25, 201933.1033.7231.8832.1232.12216,500
Sep 24, 201933.7433.9532.2333.2333.23436,900
Sep 23, 201933.1633.6032.8033.4333.43157,800
Sep 20, 201933.1433.8632.4333.3033.30302,700
Sep 19, 201933.0233.9932.3133.1233.12405,500
Sep 18, 201933.1433.4331.6733.0033.00374,900
Sep 17, 201932.7834.4832.2033.0933.09563,000
Sep 16, 201930.8032.9030.4332.8532.85497,500
Sep 13, 201931.6532.4329.0030.6730.671,002,000
Sep 12, 201934.3234.3830.7031.5431.54774,800
Sep 11, 201934.3734.8233.5734.2034.20409,200
Sep 10, 201934.3735.0333.6634.5134.51746,400
Sep 09, 201936.0036.3333.5534.7134.71965,000
Sep 06, 201936.8336.9534.5135.9535.95653,100
Sep 05, 201936.4036.9634.5036.4036.401,456,800
Sep 04, 201937.8138.0036.5736.5836.58777,900
Sep 03, 201938.3840.2436.3236.9236.923,749,100
Aug 30, 201942.6242.9841.0441.8541.85150,100
Aug 29, 201941.0044.3640.5542.1142.11318,000
Aug 28, 201938.7440.8638.3540.6840.68371,200
Aug 27, 201939.6940.5538.3239.1139.11274,500
Aug 26, 201939.9740.5939.4939.9239.92186,300
Aug 23, 201940.1640.9339.1039.6039.60212,800
Aug 22, 201941.8242.0039.5440.3840.38154,000
Aug 21, 201940.8442.4940.8441.6441.64146,700
Aug 20, 201941.0241.4839.2240.7040.70162,300
Aug 19, 201942.9943.6840.8541.0541.05198,200
Aug 16, 201943.0843.5442.2242.5742.57182,900
Aug 15, 201942.0143.0841.5042.7242.72216,500
Aug 14, 201942.5342.7541.2742.0042.00308,500
Aug 13, 201941.0443.3540.8843.2143.21201,100
Aug 12, 201943.4044.6740.5441.0441.04173,000
Aug 09, 201944.2744.7042.1343.1943.19185,300
Aug 08, 201942.3845.3141.2244.2144.21281,700
Aug 07, 201941.5842.7140.2642.1442.14321,600
Aug 06, 201950.5050.7541.6642.2242.22787,100
Aug 05, 201945.6246.9443.8746.1746.17481,700
Aug 02, 201946.0446.9044.7646.3446.34296,000
Aug 01, 201948.7549.3146.0746.7046.70297,000
Jul 31, 201949.1049.5147.4148.9248.92306,200
Jul 30, 201947.9849.7246.8349.2349.23191,200
Jul 29, 201950.3150.9047.7348.4648.46225,500
Jul 26, 201949.8550.7249.3050.1650.16197,300
Jul 25, 201950.7550.7949.2849.4949.49158,100
Jul 24, 201952.0052.0050.0050.7550.75241,100
Jul 23, 201950.4651.8549.1651.8051.80221,100
Jul 22, 201950.0152.1749.9050.1050.10199,400
Jul 19, 201951.0254.5150.0050.2850.28330,600
Jul 18, 201949.5051.7849.3050.9750.97177,100
Jul 17, 201950.0550.4949.6649.8149.81133,100
Jul 16, 201950.0250.9849.7950.2250.22160,400
Jul 15, 201950.7151.1149.0750.3850.38205,000
Jul 12, 201950.8150.8549.3950.8350.83222,900
Jul 11, 201951.0851.8449.9950.8050.80264,100
Jul 10, 201951.0052.4550.3251.1951.19291,700
Jul 09, 201949.2551.4548.8851.1051.10401,900
Jul 08, 201953.9553.9548.6049.8449.84798,400
Jul 05, 201953.5254.2153.0454.0054.00206,300
Jul 03, 201954.8854.8852.1553.6953.69232,800
Jul 02, 201955.0756.0053.5654.2154.21298,400
Jul 01, 201958.0159.7253.5855.2355.23489,400
Jun 28, 201954.9558.2954.9557.0957.091,200,400
Jun 27, 201954.0755.4853.2355.0155.01265,000
Jun 26, 201956.2956.2953.1854.2054.20212,400
Jun 25, 201957.0057.6953.0054.5654.56508,700
Jun 24, 201957.5058.9456.7557.4257.42337,800
Jun 21, 201959.6360.1157.5757.6457.64508,000
Jun 20, 201959.6061.0858.7359.9059.90317,000
Jun 19, 201958.1062.4157.5059.1459.14436,400
Jun 18, 201957.8958.5556.7758.1458.14382,400
Jun 17, 201957.5459.4555.9557.2157.21398,800
Jun 14, 201959.2259.9257.2658.2058.20215,900
Jun 13, 201960.4962.2758.0159.2259.22313,400
Jun 12, 201959.9063.0959.9060.4860.48295,200
Jun 11, 201966.9368.0055.0260.0360.031,150,800
Jun 10, 201963.8268.3963.3866.0266.02893,700
Jun 07, 201959.0065.5058.9262.9162.91751,800
Jun 06, 201958.6360.0057.5158.6158.61236,600
Jun 05, 201959.9860.4857.7358.6458.64233,200
Jun 04, 201958.2659.7157.3659.7059.70203,800
Jun 03, 201959.7960.2856.2758.2658.26362,600
May 31, 201960.3761.0058.6059.7959.79178,500
May 30, 201961.7562.9061.0761.3161.31250,500
May 29, 201959.2261.2358.0661.0161.01329,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...