WVE - Wave Life Sciences Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201926.6127.1525.8726.5326.53309,200
Apr 29, 201927.3827.9726.5226.6526.65239,900
Apr 26, 201927.7927.7926.4127.2927.29216,300
Apr 25, 201926.4628.5526.1227.7227.72487,600
Apr 24, 201926.8327.1525.7526.7026.70470,100
Apr 23, 201925.8227.6725.4026.9326.93567,400
Apr 22, 201925.3726.0025.1725.7825.78467,400
Apr 18, 201925.8426.9724.5925.5825.58547,800
Apr 17, 201924.6226.0423.5126.0126.011,852,400
Apr 16, 201928.2528.2622.9024.4724.475,884,000
Apr 15, 201934.0534.2033.2234.0234.02535,200
Apr 12, 201934.1134.4533.1734.0834.08340,200
Apr 11, 201934.2534.4833.1334.0734.07995,600
Apr 10, 201937.7538.0033.1533.9133.912,243,200
Apr 09, 201942.7342.7341.5841.7541.75155,100
Apr 08, 201942.3443.0041.3442.8442.84140,900
Apr 05, 201939.8442.5339.8442.3842.38323,300
Apr 04, 201940.8141.0639.1540.0540.05256,200
Apr 03, 201940.1940.9239.4640.8240.82237,300
Apr 02, 201938.1140.7638.1139.9339.93220,100
Apr 01, 201939.1539.7738.0638.1138.11349,500
Mar 29, 201938.1238.9937.7938.8538.85187,900
Mar 28, 201937.8138.0936.8137.8637.86172,400
Mar 27, 201939.6039.9536.9837.7837.78399,800
Mar 26, 201940.3540.6338.7039.6339.63146,800
Mar 25, 201941.8241.8640.0040.1040.10130,400
Mar 22, 201943.8544.8141.6341.9541.95185,300
Mar 21, 201943.9245.2843.6844.0044.00310,700
Mar 20, 201946.0146.6643.9944.1344.13203,100
Mar 19, 201946.5946.9945.1446.0646.06142,300
Mar 18, 201945.8147.2845.7446.4646.46257,000
Mar 15, 201945.9946.2244.7045.7345.73675,700
Mar 14, 201946.6546.8145.3445.8945.89261,100
Mar 13, 201947.7247.9246.5846.7146.71211,000
Mar 12, 201947.9048.6446.1647.5247.52544,000
Mar 11, 201945.8948.6045.6147.9147.91415,900
Mar 08, 201944.5546.0044.5545.9145.91250,500
Mar 07, 201945.1345.5044.5645.0045.00347,200
Mar 06, 201945.0045.4444.6045.1245.12278,300
Mar 05, 201944.5045.5044.1545.0145.01708,900
Mar 04, 201943.8045.0042.6944.5044.50521,800
Mar 01, 201942.2744.1539.7543.7143.71558,900
Feb 28, 201939.9642.2639.9641.9341.93492,900
Feb 27, 201939.5840.4139.5639.9839.98336,300
Feb 26, 201938.7739.6837.9239.6539.65501,200
Feb 25, 201938.0539.7137.9738.8938.89393,100
Feb 22, 201936.8737.7736.3837.6437.64274,900
Feb 21, 201937.0738.0936.8336.9836.98216,800
Feb 20, 201938.0538.5636.7337.0837.08553,600
Feb 19, 201936.8338.4236.8337.7837.78244,900
Feb 15, 201936.8737.6136.6637.6037.60197,200
Feb 14, 201936.6137.2736.3136.5336.53111,200
Feb 13, 201936.5437.0336.3036.7336.73183,800
Feb 12, 201935.9836.6335.7336.3836.38115,700
Feb 11, 201935.5235.9935.1235.5635.56124,600
Feb 08, 201935.4936.0034.8735.4235.42147,500
Feb 07, 201936.1036.3134.0135.7935.79282,000
Feb 06, 201936.5637.3436.0236.3336.33122,600
Feb 05, 201937.1438.3436.0236.6136.61303,000
Feb 04, 201937.8139.0037.8138.0838.08531,800
Feb 01, 201937.2738.6337.1838.0338.03486,400
Jan 31, 201935.8838.2435.8837.2537.25579,300
Jan 30, 201934.4136.3834.4136.0936.09328,200
Jan 29, 201933.0034.6832.8034.4234.42442,700
Jan 28, 201933.9134.4532.5132.6932.69547,800
Jan 25, 201936.0736.2232.7034.2634.261,815,100
Jan 24, 201937.7037.8035.2935.7335.733,916,100
Jan 23, 201941.0542.1139.8241.7141.71123,700
Jan 22, 201942.4043.8640.5040.8040.80113,400
Jan 18, 201943.5243.7842.5042.5942.59235,100
Jan 17, 201943.7445.5043.2743.5743.57174,800
Jan 16, 201943.4144.3142.9944.0044.00355,300
Jan 15, 201941.5643.2641.1943.2643.26137,600
Jan 14, 201941.0243.0041.0242.2242.22227,700
Jan 11, 201941.9042.5040.9341.5441.54144,500
Jan 10, 201941.8542.4440.2741.9741.97140,000
Jan 09, 201943.9245.7341.7742.0042.00243,600
Jan 08, 201943.8544.8742.8043.7843.7894,600
Jan 07, 201941.8743.6141.6543.3743.37286,200
Jan 04, 201939.8042.4339.2141.1741.17205,800
Jan 03, 201941.0841.7938.5938.9338.93151,400
Jan 02, 201940.0041.5838.7741.0141.01159,300
Dec 31, 201842.7744.1041.8442.0442.04165,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...