WVE - Wave Life Sciences Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201924.6924.9124.3624.8424.84276,600
Sep 19, 201925.6825.7324.5224.8024.80151,100
Sep 18, 201926.3326.7924.6825.6525.65158,200
Sep 17, 201927.4927.4925.1226.3826.38338,200
Sep 16, 201924.0228.1224.0227.4027.40559,200
Sep 13, 201924.1524.1923.1723.9423.94101,200
Sep 12, 201924.9724.9723.6424.1024.10130,400
Sep 11, 201923.6925.5823.6525.0425.04134,400
Sep 10, 201920.9924.0920.7623.7123.71229,100
Sep 09, 201921.0021.8320.6120.9520.95238,500
Sep 06, 201922.1922.2020.7920.8320.83211,900
Sep 05, 201921.2022.2020.7522.0522.05133,800
Sep 04, 201921.7121.9320.9021.0321.03147,300
Sep 03, 201923.0023.2021.3521.4521.45178,300
Aug 30, 201923.3923.5722.5823.0023.00155,800
Aug 29, 201922.1023.9022.1023.3423.34175,900
Aug 28, 201921.8522.2321.4221.8221.82315,700
Aug 27, 201921.7122.4121.3622.0222.02266,700
Aug 26, 201921.4421.8321.2721.6021.60324,100
Aug 23, 201921.6022.1321.1421.3421.34207,100
Aug 22, 201922.0722.3021.4821.7721.77154,300
Aug 21, 201921.3922.1121.3922.0122.01157,800
Aug 20, 201921.2521.4520.5021.2921.29359,000
Aug 19, 201921.6322.3221.4021.7421.74122,500
Aug 16, 201920.5221.5320.0321.3521.35168,800
Aug 15, 201920.8820.9120.2120.3420.34194,800
Aug 14, 201920.9521.4520.7621.0021.00142,900
Aug 13, 201920.9421.5420.7821.3721.37110,400
Aug 12, 201921.0821.2720.8021.0021.00183,500
Aug 09, 201921.7121.9221.2021.3521.35244,000
Aug 08, 201921.0021.8820.7421.7921.79332,200
Aug 07, 201919.7720.8419.3920.8020.80324,300
Aug 06, 201919.7220.4519.4020.0520.05236,400
Aug 05, 201919.0319.6818.1619.4819.48248,100
Aug 02, 201920.5221.0919.0819.1719.17407,700
Aug 01, 201921.3821.5220.5220.6820.68211,800
Jul 31, 201920.5321.7719.8021.4121.41292,900
Jul 30, 201919.0620.8618.9320.4520.45302,200
Jul 29, 201921.1521.3419.0619.3519.35335,000
Jul 26, 201920.2421.5220.0521.1621.16474,400
Jul 25, 201921.6621.6720.2320.3020.30288,000
Jul 24, 201921.8722.0721.3821.8021.80238,500
Jul 23, 201922.7022.7021.8221.8621.86203,700
Jul 22, 201923.3223.3622.4722.6322.63290,400
Jul 19, 201923.9524.1222.9623.1623.16273,000
Jul 18, 201926.3726.3723.9524.0824.08202,900
Jul 17, 201927.0027.4826.4226.4626.46185,400
Jul 16, 201926.9827.2926.4226.9726.97151,900
Jul 15, 201926.1427.0325.7727.0027.00139,000
Jul 12, 201926.0126.3725.0826.2326.23257,800
Jul 11, 201926.4226.4225.2326.0426.04232,900
Jul 10, 201926.8726.9825.9026.2626.26248,200
Jul 09, 201926.1927.1626.0226.9926.99144,900
Jul 08, 201926.5526.5525.8126.4026.40174,800
Jul 05, 201926.6227.2826.2626.7026.70162,700
Jul 03, 201926.3726.8925.8426.8826.88111,200
Jul 02, 201926.5826.5825.8526.3526.35279,100
Jul 01, 201926.7426.9125.4526.7626.76396,600
Jun 28, 201926.4827.4925.7326.0926.09605,700
Jun 27, 201925.9326.8425.5726.2526.25194,700
Jun 26, 201926.0726.3525.3725.8625.86199,100
Jun 25, 201925.4227.0225.2625.8825.88225,200
Jun 24, 201926.2427.7024.9425.4725.47268,100
Jun 21, 201926.7026.7025.8226.1826.18210,000
Jun 20, 201927.2627.6426.6326.8626.86172,600
Jun 19, 201927.6428.0026.8526.9326.93192,900
Jun 18, 201927.5028.1126.8027.9227.92429,300
Jun 17, 201925.8628.2125.8627.4327.43454,700
Jun 14, 201924.8126.6124.3525.6725.67536,400
Jun 13, 201923.1025.2223.1024.8124.81193,800
Jun 12, 201923.7223.7622.2523.0123.01323,900
Jun 11, 201924.7124.8923.5523.7223.72499,300
Jun 10, 201924.5224.6823.9624.4324.43359,700
Jun 07, 201924.0824.6623.8224.3824.38176,700
Jun 06, 201923.6824.3223.5724.0124.01329,500
Jun 05, 201924.0924.0923.4323.7323.73243,300
Jun 04, 201923.6924.0823.3223.9023.90192,700
Jun 03, 201922.9723.6122.5623.4223.42223,800
May 31, 201923.5723.7222.6622.9322.93224,300
May 30, 201924.2424.4123.6123.8323.83192,300
May 29, 201924.5124.6723.7924.1424.14245,900
May 28, 201925.4325.7124.5924.7124.71186,700
May 24, 201924.4125.8924.0925.4125.41324,400
May 23, 201924.7024.7023.7224.1924.19216,200
May 22, 201925.0625.2324.7824.9324.93141,300
May 21, 201925.1125.3224.1525.0525.05403,200
May 20, 201925.8326.1324.7624.9224.92335,000
May 17, 201925.9126.4725.2926.2026.20503,700
May 16, 201927.0927.7325.9026.0826.08488,500
May 15, 201927.5327.7726.4927.0527.05328,700
May 14, 201927.2028.2027.1627.7227.72330,600
May 13, 201927.3528.2726.7727.0827.08251,200
May 10, 201927.1228.2127.0627.7027.70280,300
May 09, 201927.9928.0526.8027.3127.31286,500
May 08, 201927.5428.2927.0527.9527.95280,300
May 07, 201928.1928.6127.0127.6027.60263,700
May 06, 201927.4028.5426.6528.3128.31187,700
May 03, 201927.8028.0426.7727.8827.88200,500
May 02, 201926.3427.7726.0127.6727.67395,700
May 01, 201926.5526.8425.2126.4526.45505,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...