WVE - Wave Life Sciences Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...