Wave Life Sciences Inc WVE
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,78-0,10 (-%2,58)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,78 | -%2,58 | $3,89 | $3,96 | $3,77 | 3,74M |
| 2026-10-01 | $3,88 | +%4,86 | $3,95 | $4,07 | $3,78 | 5,41M |
| 2026-09-30 | $3,70 | +%1,65 | $3,79 | $3,84 | $3,62 | 4,21M |
| 2026-09-29 | $3,64 | -%0,82 | $3,67 | $3,78 | $3,56 | 2,77M |
| 2026-09-28 | $3,67 | -%2,91 | $3,77 | $3,78 | $3,60 | 3,55M |
| 2026-09-25 | $3,78 | -%4,55 | $4,00 | $4,00 | $3,75 | 4,07M |
| 2026-09-24 | $3,96 | +%0,25 | $3,96 | $4,01 | $3,82 | 3,16M |
| 2026-09-23 | $3,95 | -%9,20 | $4,27 | $4,35 | $3,92 | 3,97M |
| 2026-09-22 | $4,35 | +%2,11 | $4,30 | $4,43 | $4,22 | 2,58M |
| 2026-09-21 | $4,26 | -%2,07 | $4,44 | $4,45 | $4,20 | 2,37M |
| 2026-09-18 | $4,35 | -%2,03 | $4,42 | $4,48 | $4,31 | 4,41M |
| 2026-09-17 | $4,44 | -%1,55 | $4,59 | $4,65 | $4,42 | 2,17M |
| 2026-09-16 | $4,51 | +%1,12 | $4,55 | $4,60 | $4,42 | 2,99M |
| 2026-09-15 | $4,46 | -%2,62 | $4,58 | $4,58 | $4,40 | 2,47M |
| 2026-09-14 | $4,58 | -%0,22 | $4,60 | $4,63 | $4,49 | 2,87M |
| 2026-09-11 | $4,59 | -%1,71 | $4,67 | $4,72 | $4,56 | 2,21M |
| 2026-09-10 | $4,67 | -%2,91 | $4,76 | $4,76 | $4,63 | 2,77M |
| 2026-09-09 | $4,81 | -%2,04 | $4,86 | $4,93 | $4,76 | 3,25M |
| 2026-09-08 | $4,91 | +%1,03 | $4,86 | $4,97 | $4,75 | 3,56M |
| 2026-09-04 | $4,86 | +%3,40 | $4,71 | $4,89 | $4,65 | 3,03M |
| 2026-09-03 | $4,70 | -%3,69 | $4,80 | $4,97 | $4,65 | 6,16M |
| 2026-09-02 | $4,88 | -%1,81 | $4,95 | $5,09 | $4,66 | 5,48M |
| 2026-09-01 | $4,97 | +%1,43 | $4,85 | $4,98 | $4,80 | 3,00M |
| 2026-08-31 | $4,90 | -%2,78 | $5,06 | $5,07 | $4,84 | 3,81M |
| 2026-08-28 | $5,04 | -%2,33 | $5,16 | $5,22 | $5,03 | 2,25M |
| 2026-08-27 | $5,16 | -%1,34 | $5,23 | $5,28 | $5,04 | 2,95M |
| 2026-08-26 | $5,23 | -%0,38 | $5,26 | $5,30 | $5,18 | 2,20M |
| 2026-08-25 | $5,25 | +%2,54 | $5,12 | $5,35 | $5,12 | 2,41M |
| 2026-08-24 | $5,12 | -%3,21 | $5,27 | $5,32 | $5,12 | 4,55M |
| 2026-08-21 | $5,29 | +%0,76 | $5,30 | $5,48 | $5,27 | 2,72M |
| 2026-08-20 | $5,25 | -%3,14 | $5,41 | $5,47 | $5,18 | 2,66M |
| 2026-08-19 | $5,42 | +%2,46 | $5,39 | $5,53 | $5,35 | 2,84M |
| 2026-08-18 | $5,29 | +%3,93 | $5,09 | $5,31 | $5,07 | 3,50M |
| 2026-08-17 | $5,09 | -%5,91 | $5,35 | $5,44 | $5,08 | 3,24M |
| 2026-08-14 | $5,41 | +%4,04 | $5,16 | $5,42 | $5,14 | 2,88M |
| 2026-08-13 | $5,20 | -%0,76 | $5,25 | $5,46 | $5,17 | 6,06M |
| 2026-08-12 | $5,24 | +%3,76 | $5,30 | $5,43 | $5,09 | 5,21M |
| 2026-08-11 | $5,05 | -%16,80 | $6,01 | $6,12 | $5,01 | 6,92M |
| 2026-08-10 | $6,07 | -%0,49 | $6,41 | $6,41 | $6,01 | 2,57M |
| 2026-08-07 | $6,10 | +%1,33 | $6,15 | $6,16 | $5,92 | 4,56M |
| 2026-08-06 | $6,02 | +%1,52 | $5,93 | $6,15 | $5,93 | 1,66M |
| 2026-08-05 | $5,93 | -%1,17 | $6,04 | $6,05 | $5,85 | 1,84M |
| 2026-08-04 | $6,00 | +%4,53 | $5,75 | $6,02 | $5,67 | 2,26M |
| 2026-08-03 | $5,74 | +%4,17 | $5,55 | $5,77 | $5,36 | 3,42M |
| 2026-07-31 | $5,51 | -%4,34 | $5,65 | $5,75 | $5,37 | 2,87M |
| 2026-07-30 | $5,76 | -%0,86 | $5,62 | $5,77 | $5,47 | 3,03M |
| 2026-07-29 | $5,81 | -%1,36 | $5,84 | $5,93 | $5,66 | 2,30M |
| 2026-07-28 | $5,89 | -%0,51 | $5,92 | $5,98 | $5,78 | 2,81M |
| 2026-07-27 | $5,92 | +%1,89 | $5,92 | $6,12 | $5,88 | 1,93M |
| 2026-07-24 | $5,81 | +%0,52 | $5,80 | $5,89 | $5,74 | 2,07M |
| 2026-07-23 | $5,78 | +%0,70 | $5,63 | $5,81 | $5,63 | 2,22M |
| 2026-07-22 | $5,74 | -%0,86 | $5,79 | $5,84 | $5,67 | 2,13M |
| 2026-07-21 | $5,79 | +%1,05 | $5,70 | $5,86 | $5,70 | 1,45M |
| 2026-07-20 | $5,73 | -%1,55 | $5,83 | $5,96 | $5,72 | 1,33M |
| 2026-07-17 | $5,82 | +%2,65 | $5,57 | $5,85 | $5,51 | 2,12M |
| 2026-07-16 | $5,67 | -%4,06 | $5,91 | $5,94 | $5,61 | 2,46M |
| 2026-07-15 | $5,91 | -%3,59 | $6,12 | $6,13 | $5,90 | 1,42M |
| 2026-07-14 | $6,13 | +%3,03 | $6,00 | $6,15 | $5,90 | 2,07M |
| 2026-07-13 | $5,95 | -%4,80 | $6,20 | $6,26 | $5,90 | 2,41M |
| 2026-07-10 | $6,25 | -%0,95 | $6,36 | $6,36 | $5,76 | 3,55M |
| 2026-07-09 | $6,31 | +%1,12 | $6,21 | $6,33 | $6,10 | 1,66M |
| 2026-07-08 | $6,24 | -%2,19 | $6,31 | $6,40 | $6,20 | 2,77M |
| 2026-07-07 | $6,38 | +%0,95 | $6,41 | $6,47 | $6,10 | 2,74M |
| 2026-07-06 | $6,32 | +%0,96 | $6,26 | $6,48 | $6,20 | 3,00M |
| 2026-07-02 | $6,26 | +%7,19 | $5,86 | $6,32 | $5,86 | 4,36M |
| 2026-07-01 | $5,84 | +%0,52 | $5,81 | $5,99 | $5,79 | 3,15M |
| 2026-06-30 | $5,81 | +%2,29 | $5,69 | $5,90 | $5,66 | 3,17M |
| 2026-06-29 | $5,68 | -%2,57 | $5,91 | $5,93 | $5,56 | 2,74M |
| 2026-06-26 | $5,83 | +%1,39 | $5,72 | $6,10 | $5,72 | 6,69M |
| 2026-06-25 | $5,75 | -%3,36 | $5,92 | $6,12 | $5,74 | 3,22M |
| 2026-06-24 | $5,95 | -%1,49 | $6,06 | $6,18 | $5,93 | 3,94M |
| 2026-06-23 | $6,04 | -%2,11 | $6,18 | $6,31 | $6,02 | 2,37M |
| 2026-06-22 | $6,17 | +%0,16 | $6,13 | $6,30 | $6,09 | 2,45M |
| 2026-06-18 | $6,16 | +%3,53 | $6,08 | $6,27 | $6,00 | 5,10M |
| 2026-06-17 | $5,95 | +%3,66 | $5,76 | $6,07 | $5,76 | 5,19M |
| 2026-06-16 | $5,74 | -%4,33 | $5,98 | $6,04 | $5,72 | 2,33M |
| 2026-06-15 | $6,00 | +%2,21 | $5,88 | $6,00 | $5,85 | 2,36M |
| 2026-06-12 | $5,87 | +%1,03 | $5,79 | $5,97 | $5,77 | 2,24M |
| 2026-06-11 | $5,81 | +%2,65 | $5,68 | $5,85 | $5,40 | 3,15M |
| 2026-06-10 | $5,66 | -%2,08 | $5,71 | $5,90 | $5,62 | 2,91M |
| 2026-06-09 | $5,78 | +%1,40 | $5,75 | $6,00 | $5,68 | 3,80M |
| 2026-06-08 | $5,70 | -%0,52 | $5,78 | $5,89 | $5,62 | 3,34M |
| 2026-06-05 | $5,73 | -%5,91 | $6,08 | $6,12 | $5,61 | 3,98M |
| 2026-06-04 | $6,09 | +%5,73 | $5,84 | $6,24 | $5,76 | 3,42M |
| 2026-06-03 | $5,76 | +%1,23 | $5,69 | $5,81 | $5,65 | 2,93M |
| 2026-06-02 | $5,69 | -%9,11 | $6,17 | $6,21 | $5,65 | 4,44M |
| 2026-06-01 | $6,26 | -%4,86 | $6,54 | $6,54 | $6,15 | 3,76M |
| 2026-05-29 | $6,58 | +%1,70 | $6,47 | $6,65 | $6,43 | 3,55M |
| 2026-05-28 | $6,47 | +%2,05 | $6,33 | $6,51 | $6,28 | 3,08M |
| 2026-05-27 | $6,34 | -%0,63 | $6,35 | $6,56 | $6,30 | 2,57M |