Wave Life Sciences Ltd. (WVE)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.8000 | 4.8100 | 4.6400 | 4.6600 | 4.6600 | 407,000 |
| 25 abr 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7400 | 4.7400 | 397,700 |
| 24 abr 2024 | 5.0500 | 5.2300 | 4.9600 | 5.0100 | 5.0100 | 430,700 |
| 23 abr 2024 | 5.1300 | 5.1800 | 4.9500 | 5.0800 | 5.0800 | 469,300 |
| 22 abr 2024 | 4.9200 | 4.9400 | 4.6400 | 4.8400 | 4.8400 | 492,500 |
| 19 abr 2024 | 4.7800 | 5.0100 | 4.7200 | 4.8700 | 4.8700 | 452,600 |
| 18 abr 2024 | 4.7700 | 4.8600 | 4.6600 | 4.8000 | 4.8000 | 538,900 |
| 17 abr 2024 | 5.3000 | 5.3100 | 4.7800 | 4.7900 | 4.7900 | 625,500 |
| 16 abr 2024 | 5.6800 | 5.7900 | 5.2500 | 5.2600 | 5.2600 | 528,100 |
| 15 abr 2024 | 5.8000 | 5.9100 | 5.6500 | 5.7400 | 5.7400 | 434,700 |
| 12 abr 2024 | 6.0200 | 6.1300 | 5.6600 | 5.8000 | 5.8000 | 647,100 |
| 11 abr 2024 | 6.0400 | 6.0800 | 5.7900 | 6.0000 | 6.0000 | 554,800 |
| 10 abr 2024 | 5.8100 | 6.0900 | 5.4600 | 6.0400 | 6.0400 | 963,200 |
| 09 abr 2024 | 5.8200 | 5.9600 | 5.6500 | 5.8200 | 5.8200 | 344,100 |
| 08 abr 2024 | 5.9100 | 5.9100 | 5.6400 | 5.8000 | 5.8000 | 413,800 |
| 05 abr 2024 | 5.8000 | 5.9900 | 5.6500 | 5.9100 | 5.9100 | 455,900 |
| 04 abr 2024 | 6.0100 | 6.0600 | 5.8100 | 5.8500 | 5.8500 | 368,300 |
| 03 abr 2024 | 6.1800 | 6.2300 | 5.7500 | 5.9400 | 5.9400 | 1,099,200 |
| 02 abr 2024 | 6.1700 | 6.3000 | 6.0700 | 6.2500 | 6.2500 | 331,300 |
| 01 abr 2024 | 6.2100 | 6.3200 | 5.9800 | 6.3100 | 6.3100 | 547,000 |
| 28 mar 2024 | 5.9600 | 6.1800 | 5.8900 | 6.1700 | 6.1700 | 596,500 |
| 27 mar 2024 | 5.6500 | 6.0400 | 5.6500 | 6.0400 | 6.0400 | 413,100 |
| 26 mar 2024 | 5.8500 | 5.9300 | 5.6600 | 5.6600 | 5.6600 | 362,600 |
| 25 mar 2024 | 5.9400 | 5.9400 | 5.6100 | 5.7800 | 5.7800 | 561,700 |
| 22 mar 2024 | 6.0400 | 6.1100 | 5.7500 | 5.7700 | 5.7700 | 347,000 |
| 21 mar 2024 | 6.2100 | 6.2400 | 5.9200 | 6.0000 | 6.0000 | 1,757,900 |
| 20 mar 2024 | 5.9000 | 6.2200 | 5.8300 | 6.1800 | 6.1800 | 785,200 |
| 19 mar 2024 | 5.6600 | 6.0200 | 5.6100 | 5.9300 | 5.9300 | 669,400 |
| 18 mar 2024 | 6.4000 | 6.4800 | 5.5700 | 5.6700 | 5.6700 | 1,786,400 |
| 15 mar 2024 | 6.4100 | 6.7800 | 6.4100 | 6.5000 | 6.5000 | 3,974,700 |
| 14 mar 2024 | 6.8100 | 6.8200 | 6.4200 | 6.4200 | 6.4200 | 788,800 |
| 13 mar 2024 | 6.6100 | 6.8500 | 6.5200 | 6.8400 | 6.8400 | 423,400 |
| 12 mar 2024 | 6.9800 | 7.1200 | 6.4600 | 6.6600 | 6.6600 | 596,200 |
| 11 mar 2024 | 6.7700 | 7.0100 | 6.5800 | 6.8000 | 6.8000 | 845,400 |
| 08 mar 2024 | 6.9900 | 7.1200 | 6.5100 | 6.7800 | 6.7800 | 1,614,700 |
| 07 mar 2024 | 6.4000 | 7.6700 | 6.3400 | 6.8200 | 6.8200 | 3,620,800 |
| 06 mar 2024 | 5.1400 | 6.7200 | 5.1000 | 6.2900 | 6.2900 | 6,074,200 |
| 05 mar 2024 | 5.0400 | 5.1100 | 4.7400 | 4.7900 | 4.7900 | 663,800 |
| 04 mar 2024 | 5.2000 | 5.2300 | 4.9600 | 5.0700 | 5.0700 | 673,800 |
| 01 mar 2024 | 4.8200 | 5.1600 | 4.8100 | 5.1300 | 5.1300 | 763,600 |
| 29 feb 2024 | 5.2000 | 5.2100 | 4.6900 | 4.8100 | 4.8100 | 873,200 |
| 28 feb 2024 | 5.0200 | 5.1700 | 4.9500 | 5.1000 | 5.1000 | 647,900 |
| 27 feb 2024 | 4.6200 | 5.2700 | 4.5800 | 5.1000 | 5.1000 | 2,197,000 |
| 26 feb 2024 | 4.4000 | 4.6400 | 4.3800 | 4.6000 | 4.6000 | 648,500 |
| 23 feb 2024 | 4.0700 | 4.4400 | 4.0100 | 4.4100 | 4.4100 | 1,014,000 |
| 22 feb 2024 | 3.9900 | 4.2100 | 3.9900 | 4.0900 | 4.0900 | 576,800 |
| 21 feb 2024 | 4.1100 | 4.1600 | 3.9500 | 3.9900 | 3.9900 | 727,700 |
| 20 feb 2024 | 3.9200 | 4.1200 | 3.9200 | 4.1100 | 4.1100 | 1,069,400 |
| 16 feb 2024 | 3.7700 | 3.9400 | 3.6800 | 3.9100 | 3.9100 | 710,400 |
| 15 feb 2024 | 3.7000 | 3.8300 | 3.6400 | 3.7700 | 3.7700 | 688,700 |
| 14 feb 2024 | 3.5700 | 3.7300 | 3.5000 | 3.6800 | 3.6800 | 489,100 |
| 13 feb 2024 | 3.8300 | 3.8500 | 3.5100 | 3.5400 | 3.5400 | 1,427,400 |
| 12 feb 2024 | 4.1100 | 4.1600 | 3.8800 | 3.9100 | 3.9100 | 786,000 |
| 09 feb 2024 | 4.0800 | 4.1600 | 4.0500 | 4.1000 | 4.1000 | 532,300 |
| 08 feb 2024 | 4.0000 | 4.0800 | 3.9400 | 4.0600 | 4.0600 | 403,000 |
| 07 feb 2024 | 4.0600 | 4.0900 | 3.9100 | 4.0100 | 4.0100 | 685,600 |
| 06 feb 2024 | 3.8400 | 4.0800 | 3.7100 | 4.0600 | 4.0600 | 644,700 |
| 05 feb 2024 | 3.8600 | 3.9100 | 3.7800 | 3.8700 | 3.8700 | 401,500 |
| 02 feb 2024 | 4.0200 | 4.0500 | 3.7800 | 3.9400 | 3.9400 | 743,800 |
| 01 feb 2024 | 4.4100 | 4.4100 | 3.9700 | 4.0000 | 4.0000 | 1,395,300 |
| 31 ene 2024 | 4.5000 | 4.6000 | 4.3200 | 4.3200 | 4.3200 | 694,100 |
| 30 ene 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3100 | 4.3100 | 385,700 |
| 29 ene 2024 | 4.4000 | 4.4900 | 4.2200 | 4.4700 | 4.4700 | 537,000 |
| 26 ene 2024 | 4.4000 | 4.4700 | 4.3200 | 4.4100 | 4.4100 | 583,900 |
| 25 ene 2024 | 4.4500 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 625,900 |
| 24 ene 2024 | 4.6100 | 4.6200 | 4.3700 | 4.4000 | 4.4000 | 407,500 |
| 23 ene 2024 | 4.7200 | 4.7700 | 4.5200 | 4.5700 | 4.5700 | 319,400 |
| 22 ene 2024 | 4.6800 | 4.8000 | 4.6200 | 4.6900 | 4.6900 | 510,000 |
| 19 ene 2024 | 4.7600 | 4.7600 | 4.5800 | 4.6800 | 4.6800 | 467,000 |
| 18 ene 2024 | 4.8300 | 4.8300 | 4.5300 | 4.7500 | 4.7500 | 398,100 |
| 17 ene 2024 | 4.8400 | 4.8400 | 4.6700 | 4.7100 | 4.7100 | 520,500 |
| 16 ene 2024 | 4.9000 | 4.9700 | 4.7200 | 4.8700 | 4.8700 | 581,300 |
| 12 ene 2024 | 5.0400 | 5.0800 | 4.9500 | 5.0000 | 5.0000 | 376,100 |
| 11 ene 2024 | 5.2500 | 5.2800 | 4.8400 | 4.9700 | 4.9700 | 669,400 |
| 10 ene 2024 | 5.3300 | 5.4900 | 5.1900 | 5.3000 | 5.3000 | 919,000 |
| 09 ene 2024 | 5.1500 | 5.3900 | 4.9800 | 5.3300 | 5.3300 | 1,064,900 |
| 08 ene 2024 | 4.8700 | 5.2200 | 4.6600 | 5.1900 | 5.1900 | 825,300 |
| 05 ene 2024 | 5.2100 | 5.2100 | 4.9200 | 4.9400 | 4.9400 | 653,200 |
| 04 ene 2024 | 5.1600 | 5.3200 | 5.1300 | 5.3000 | 5.3000 | 748,600 |
| 03 ene 2024 | 5.3300 | 5.4000 | 5.1200 | 5.1600 | 5.1600 | 969,100 |
| 02 ene 2024 | 5.0000 | 5.4400 | 4.9900 | 5.3400 | 5.3400 | 904,400 |
| 29 dic 2023 | 5.0600 | 5.0700 | 4.9400 | 5.0500 | 5.0500 | 710,400 |
| 28 dic 2023 | 5.1200 | 5.2200 | 5.0300 | 5.0600 | 5.0600 | 424,300 |
| 27 dic 2023 | 5.0600 | 5.1400 | 4.9200 | 5.0900 | 5.0900 | 644,600 |
| 26 dic 2023 | 4.9000 | 5.0600 | 4.8500 | 5.0100 | 5.0100 | 525,000 |
| 22 dic 2023 | 5.1100 | 5.2300 | 4.7900 | 4.8800 | 4.8800 | 709,300 |
| 21 dic 2023 | 4.8400 | 5.1200 | 4.8100 | 5.0300 | 5.0300 | 1,084,200 |
| 20 dic 2023 | 5.0000 | 5.1400 | 4.7600 | 4.8000 | 4.8000 | 1,179,900 |
| 19 dic 2023 | 4.8000 | 5.1300 | 4.7500 | 4.9700 | 4.9700 | 1,993,800 |
| 18 dic 2023 | 4.4000 | 4.5100 | 4.3000 | 4.4900 | 4.4900 | 651,800 |
| 15 dic 2023 | 4.5800 | 4.6600 | 4.3300 | 4.4100 | 4.4100 | 896,300 |
| 14 dic 2023 | 4.8400 | 4.8600 | 4.4600 | 4.5600 | 4.5600 | 1,086,300 |
| 13 dic 2023 | 4.4400 | 4.6600 | 4.3100 | 4.6300 | 4.6300 | 893,800 |
| 12 dic 2023 | 4.1600 | 4.6100 | 4.1300 | 4.4600 | 4.4600 | 1,179,300 |
| 11 dic 2023 | 4.5300 | 4.5300 | 3.9800 | 4.1600 | 4.1600 | 1,808,400 |
| 08 dic 2023 | 4.6300 | 4.8100 | 4.4600 | 4.5100 | 4.5100 | 2,789,400 |
| 07 dic 2023 | 4.6300 | 4.9500 | 4.6000 | 4.7800 | 4.7800 | 5,187,900 |
| 06 dic 2023 | 6.3400 | 6.9400 | 6.2100 | 6.8700 | 6.8700 | 705,500 |
| 05 dic 2023 | 5.8600 | 6.3100 | 5.7800 | 6.2900 | 6.2900 | 508,000 |
| 04 dic 2023 | 5.5500 | 5.8900 | 5.5400 | 5.8700 | 5.8700 | 329,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.