ShockWave Medical Inc. Common Stockのデータ

ShockWave Medical Inc. Common Stockの基本情報

名前 ShockWave Medical Inc. Common Stock
ティッカー SWAV
国 United States
上場年 2019.0
セクター Health Care

ShockWave Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 140.01 129.34 139.95 131.3 377400.0 131.3
2021-02-12 136.0 130.01 130.61 133.5 335400.0 133.5
2021-02-11 131.96 127.73 131.3 130.61 185800.0 130.61
2021-02-10 133.15 129.05 130.48 130.25 220500.0 130.25
2021-02-09 132.6 128.71 131.8 129.97 246500.0 129.97
2021-02-08 132.55 127.32 130.37 131.52 351000.0 131.52
2021-02-05 128.67 122.22 124.22 127.67 435800.0 127.67
2021-02-04 124.26 119.38 120.19 122.06 159300.0 122.06
2021-02-03 122.67 117.05 121.5 119.02 254900.0 119.02
2021-02-02 122.44 119.57 120.18 120.94 295600.0 120.94
2021-02-01 120.24 115.91 117.2 118.39 332500.0 118.39
2021-01-29 120.79 114.05 119.7 116.04 378900.0 116.04
2021-01-28 123.22 118.54 121.87 120.08 346500.0 120.08
2021-01-27 121.43 113.76 118.36 120.57 764100.0 120.57
2021-01-26 128.99 121.02 128.99 121.42 442200.0 121.42
2021-01-25 132.86 125.12 130.29 127.95 355500.0 127.95
2021-01-22 131.21 129.05 130.5 129.98 230600.0 129.98
2021-01-21 133.88 128.14 133.29 131.49 325900.0 131.49
2021-01-20 143.32 130.16 139.46 132.38 685000.0 132.38
2021-01-19 143.79 138.17 141.99 142.05 580000.0 142.05
2021-01-15 138.11 133.25 136.94 136.87 471700.0 136.87
2021-01-14 138.9 128.78 128.78 136.98 603300.0 136.98
2021-01-13 133.78 122.06 122.85 127.97 546900.0 127.97
2021-01-12 121.97 117.31 119.49 121.62 418700.0 121.62
2021-01-11 119.6 113.73 115.75 117.39 295000.0 117.39
2021-01-08 121.6 115.34 120.96 118.56 302400.0 118.56
2021-01-07 122.36 115.16 115.31 119.97 472100.0 119.97
2021-01-06 115.51 109.08 112.86 115.31 621400.0 115.31
2021-01-05 113.75 102.25 102.25 111.19 665800.0 111.19
2021-01-04 104.67 100.87 103.72 102.06 503800.0 102.06
2020-12-31 104.67 99.8 101.25 103.72 538300.0 103.72
2020-12-30 104.55 100.37 101.51 100.99 411100.0 100.99
2020-12-29 100.7 97.26 99.95 100.15 450700.0 100.15
2020-12-28 102.44 98.38 102.36 99.15 268600.0 99.15
2020-12-24 103.95 99.71 103.7 100.0 150300.0 100.0
2020-12-23 104.53 101.33 101.33 103.1 201600.0 103.1
2020-12-22 105.09 101.01 101.01 102.05 581000.0 102.05
2020-12-21 100.31 95.86 98.0 99.88 484500.0 99.88
2020-12-18 100.82 96.49 99.62 99.49 882000.0 99.49
2020-12-17 100.47 97.77 98.66 98.96 485800.0 98.96
2020-12-16 98.55 95.01 97.51 97.98 359300.0 97.98
2020-12-15 98.59 92.91 92.91 97.91 328700.0 97.91
2020-12-14 98.35 92.78 95.7 93.38 286300.0 93.38
2020-12-11 99.22 94.21 97.0 94.64 214100.0 94.64
2020-12-10 98.24 93.61 93.92 97.75 181400.0 97.75
2020-12-09 98.65 93.26 96.27 94.7 390100.0 94.7
2020-12-08 96.61 93.43 93.77 95.61 359500.0 95.61
2020-12-07 96.76 91.92 93.81 93.91 314500.0 93.91
2020-12-04 93.43 88.07 88.54 93.11 455300.0 93.11
2020-12-03 88.52 84.24 86.66 88.09 587800.0 88.09
2020-12-02 93.81 85.52 93.6 86.25 855600.0 86.25
2020-12-01 97.81 92.56 96.67 93.19 378700.0 93.19
2020-11-30 99.75 95.02 99.75 97.83 436300.0 97.83
2020-11-27 99.61 97.96 98.35 99.19 134400.0 99.19
2020-11-25 99.6 96.9 98.98 97.14 258500.0 97.14
2020-11-24 99.69 96.67 98.75 98.79 372500.0 98.79
2020-11-23 101.0 97.56 98.81 98.64 372500.0 98.64
2020-11-20 99.26 93.18 95.88 98.04 464900.0 98.04
2020-11-19 96.66 93.49 95.79 96.15 652900.0 96.15
2020-11-18 97.06 95.18 95.55 96.5 669300.0 96.5
2020-11-17 96.11 91.69 94.31 95.48 617500.0 95.48
2020-11-16 95.6 92.28 95.43 94.95 603000.0 94.95
2020-11-13 94.82 90.78 91.84 94.25 721400.0 94.25
2020-11-12 91.15 86.67 90.04 90.48 640400.0 90.48
2020-11-11 88.81 85.8 87.5 88.8 503400.0 88.8
2020-11-10 87.1 80.65 83.2 86.68 840400.0 86.68
2020-11-09 82.17 77.44 77.81 82.0 969100.0 82.0
2020-11-06 77.09 73.07 75.18 75.56 327000.0 75.56
2020-11-05 75.18 72.75 72.9 74.66 378300.0 74.66
2020-11-04 72.1 69.61 69.64 71.67 258900.0 71.67
2020-11-03 70.12 67.54 68.29 69.76 344700.0 69.76
2020-11-02 69.48 66.09 68.48 67.44 191100.0 67.44
2020-10-30 70.61 66.22 69.86 68.32 564500.0 68.32
2020-10-29 71.46 69.01 70.23 69.88 376900.0 69.88
2020-10-28 72.39 69.04 70.73 70.23 291400.0 70.23
2020-10-27 73.73 71.28 71.89 72.25 237700.0 72.25
2020-10-26 73.18 70.7 71.75 72.35 279200.0 72.35
2020-10-23 73.68 71.3 72.21 72.83 194100.0 72.83
2020-10-22 72.93 71.16 72.0 71.57 246800.0 71.57
2020-10-21 74.22 71.08 73.79 71.55 326200.0 71.55
2020-10-20 78.44 73.64 77.4 74.05 542400.0 74.05
2020-10-19 79.74 76.29 78.25 77.37 339100.0 77.37
2020-10-16 79.25 74.0 75.05 78.22 646600.0 78.22
2020-10-15 75.3 70.1 72.59 74.75 713000.0 74.75
2020-10-14 78.8 73.18 78.32 73.71 359600.0 73.71
2020-10-13 78.96 76.67 77.33 77.71 372500.0 77.71
2020-10-12 79.0 77.31 79.0 77.66 291700.0 77.66
2020-10-09 79.0 77.19 78.31 78.31 419900.0 78.31
2020-10-08 77.8 75.55 77.0 76.55 307200.0 76.55
2020-10-07 76.93 75.52 75.52 76.05 297400.0 76.05
2020-10-06 77.51 74.65 76.21 74.87 368200.0 74.87
2020-10-05 77.86 75.81 75.81 76.78 418400.0 76.78
2020-10-02 75.73 72.13 73.32 75.05 296700.0 75.05
2020-10-01 77.17 74.57 76.94 74.97 319200.0 74.97
2020-09-30 76.95 73.41 74.17 75.8 623500.0 75.8
2020-09-29 75.29 73.97 74.41 74.51 367400.0 74.51
2020-09-28 74.07 72.13 73.04 73.65 258800.0 73.65
2020-09-25 72.93 69.39 70.36 71.95 368500.0 71.95
2020-09-24 71.55 67.93 68.82 70.29 247000.0 70.29
2020-09-23 71.86 68.89 70.01 69.38 442600.0 69.38
2020-09-22 70.65 67.67 69.26 70.25 433700.0 70.25
2020-09-21 71.01 67.44 70.51 69.69 508200.0 69.69
2020-09-18 73.81 71.1 72.25 72.34 1915000.0 72.34
2020-09-17 70.98 64.24 67.79 70.7 741200.0 70.7
2020-09-16 71.17 68.49 70.96 69.15 617200.0 69.15
2020-09-15 72.39 69.27 70.0 70.65 1072700.0 70.65
2020-09-14 69.28 66.39 67.01 68.8 872000.0 68.8
2020-09-11 67.88 65.49 66.31 65.91 784000.0 65.91
2020-09-10 67.45 65.04 65.2 65.71 727300.0 65.71
2020-09-09 65.89 63.12 63.13 64.7 538900.0 64.7
2020-09-08 63.24 59.34 59.4 62.15 468300.0 62.15
2020-09-04 64.6 60.04 63.79 61.54 488300.0 61.54
2020-09-03 66.11 62.47 65.82 63.14 727800.0 63.14
2020-09-02 66.97 64.79 66.0 66.03 313600.0 66.03
2020-09-01 65.36 62.89 63.71 65.18 531200.0 65.18
2020-08-31 64.0 61.15 61.99 63.54 423700.0 63.54
2020-08-28 62.22 60.8 60.98 61.63 263000.0 61.63
2020-08-27 61.14 59.66 59.66 60.59 529100.0 60.59
2020-08-26 60.1 59.01 59.05 59.97 291300.0 59.97
2020-08-25 60.46 59.26 59.26 59.98 396300.0 59.98
2020-08-24 60.0 58.14 58.85 60.0 350100.0 60.0
2020-08-21 60.21 58.91 59.89 59.06 442000.0 59.06
2020-08-20 60.24 56.45 56.65 59.82 436900.0 59.82
2020-08-19 57.49 54.89 55.17 56.92 358900.0 56.92
2020-08-18 55.4 54.47 55.05 55.05 346000.0 55.05
2020-08-17 55.37 54.53 54.87 54.96 589600.0 54.96
2020-08-14 54.97 54.18 54.29 54.75 238000.0 54.75
2020-08-13 55.1 52.31 52.49 54.53 287600.0 54.53
2020-08-12 55.15 52.02 52.96 52.3 676100.0 52.3
2020-08-11 53.31 51.21 51.21 52.25 534200.0 52.25
2020-08-10 53.0 51.13 52.89 51.5 288200.0 51.5
2020-08-07 53.33 51.04 51.23 52.84 276900.0 52.84
2020-08-06 51.65 50.08 51.0 51.29 343200.0 51.29
2020-08-05 51.43 49.89 50.19 51.36 470600.0 51.36
2020-08-04 50.2 49.12 49.85 50.01 512200.0 50.01
2020-08-03 50.17 49.3 49.6 50.0 529900.0 50.0
2020-07-31 49.48 48.6 49.43 49.32 315700.0 49.32
2020-07-30 49.9 48.46 48.57 49.35 222600.0 49.35
2020-07-29 49.89 46.94 48.19 49.26 347900.0 49.26
2020-07-28 48.33 47.61 48.02 47.99 278800.0 47.99
2020-07-27 48.05 46.5 46.72 48.04 296100.0 48.04
2020-07-24 46.88 45.29 45.52 46.48 307200.0 46.48
2020-07-23 47.83 45.85 46.38 46.03 197000.0 46.03
2020-07-22 47.0 45.24 45.5 46.38 389600.0 46.38
2020-07-21 46.0 44.65 45.41 45.41 400900.0 45.41
2020-07-20 45.7 44.34 44.59 44.85 250600.0 44.85
2020-07-17 44.72 43.38 43.68 44.42 250100.0 44.42
2020-07-16 44.0 42.83 44.0 43.66 324600.0 43.66
2020-07-15 45.16 43.58 44.26 44.22 395300.0 44.22
2020-07-14 43.18 41.77 42.59 43.16 424900.0 43.16
2020-07-13 44.73 42.61 43.66 42.79 364700.0 42.79
2020-07-10 44.36 42.37 43.57 43.21 281000.0 43.21
2020-07-09 46.9 42.05 46.68 43.96 1115900.0 43.96
2020-07-08 49.54 45.61 48.17 46.98 774300.0 46.98
2020-07-07 48.53 46.94 47.43 47.68 293800.0 47.68
2020-07-06 49.5 47.13 48.18 47.91 378200.0 47.91
2020-07-02 47.85 46.49 47.63 47.46 243300.0 47.46
2020-07-01 48.08 46.13 47.09 46.88 675600.0 46.88
2020-06-30 47.65 45.51 45.93 47.37 281300.0 47.37
2020-06-29 46.54 44.72 45.69 46.3 235000.0 46.3
2020-06-26 46.54 44.92 45.57 45.8 644400.0 45.8
2020-06-25 45.96 44.12 44.61 45.48 534000.0 45.48
2020-06-24 47.68 44.87 47.16 44.9 276700.0 44.9
2020-06-23 48.2 46.16 46.25 47.53 341200.0 47.53
2020-06-22 46.31 44.21 46.27 46.01 377900.0 46.01
2020-06-19 48.36 46.03 47.55 46.03 562800.0 46.03
2020-06-18 48.31 46.55 46.84 47.0 852100.0 47.0
2020-06-17 48.16 45.81 46.4 47.03 1759100.0 47.03
2020-06-16 47.0 45.08 46.87 46.1 694400.0 46.1
2020-06-15 46.0 43.3 43.3 45.61 233200.0 45.61
2020-06-12 46.75 43.24 45.42 44.54 219500.0 44.54
2020-06-11 47.38 43.85 47.38 43.94 412700.0 43.94
2020-06-10 47.46 46.34 47.2 46.9 360300.0 46.9
2020-06-09 48.52 45.36 48.52 46.67 667000.0 46.67
2020-06-08 45.48 44.74 45.1 45.0 257700.0 45.0
2020-06-05 45.39 44.38 45.0 45.0 341600.0 45.0
2020-06-04 45.15 43.62 43.91 43.93 386500.0 43.93
2020-06-03 45.14 44.19 44.65 44.81 210100.0 44.81
2020-06-02 44.75 43.28 44.37 44.55 212000.0 44.55
2020-06-01 45.05 43.16 43.6 44.32 210900.0 44.32
2020-05-29 44.81 42.65 43.59 44.01 484000.0 44.01
2020-05-28 44.91 43.33 44.22 43.6 220900.0 43.6
2020-05-27 44.5 41.86 44.5 43.75 887800.0 43.75
2020-05-26 45.76 43.78 45.76 44.11 373400.0 44.11
2020-05-22 44.72 43.03 43.24 44.45 254300.0 44.45
2020-05-21 44.8 43.02 44.15 43.55 228100.0 43.55
2020-05-20 45.15 43.52 44.34 44.41 320700.0 44.41
2020-05-19 44.97 43.39 43.92 43.39 254700.0 43.39
2020-05-18 45.0 43.3 43.3 44.12 285100.0 44.12
2020-05-15 42.9 39.52 40.3 42.31 453300.0 42.31
2020-05-14 41.56 37.85 39.52 41.1 359300.0 41.1
2020-05-13 41.51 37.76 40.15 39.88 816100.0 39.88
2020-05-12 42.3 40.17 42.0 40.79 297500.0 40.79
2020-05-11 41.97 40.02 40.61 41.45 280300.0 41.45
2020-05-08 40.97 39.74 40.38 40.82 298900.0 40.82
2020-05-07 40.0 38.81 39.84 39.68 163400.0 39.68
2020-05-06 40.0 38.02 38.86 39.05 224300.0 39.05
2020-05-05 39.8 37.49 38.46 38.59 567500.0 38.59
2020-05-04 38.94 37.25 37.93 37.99 239800.0 37.99
2020-05-01 39.18 37.16 39.05 38.39 238500.0 38.39
2020-04-30 40.7 39.28 40.07 40.12 265300.0 40.12
2020-04-29 41.49 39.32 40.65 40.43 313900.0 40.43
2020-04-28 41.0 38.03 41.0 39.14 261300.0 39.14
2020-04-27 41.0 38.82 40.21 39.95 512300.0 39.95
2020-04-24 39.8 37.42 37.89 39.48 357600.0 39.48
2020-04-23 37.51 36.08 36.8 37.3 287600.0 37.3
2020-04-22 36.84 35.1 36.11 36.2 222200.0 36.2
2020-04-21 36.88 34.82 35.76 35.09 330300.0 35.09
2020-04-20 38.39 36.35 37.19 37.14 299100.0 37.14
2020-04-17 38.93 36.55 38.77 38.22 457800.0 38.22
2020-04-16 38.6 35.82 37.5 37.32 336800.0 37.32
2020-04-15 37.86 35.66 36.1 37.38 342100.0 37.38
2020-04-14 37.71 36.33 37.0 37.41 265200.0 37.41
2020-04-13 36.81 34.41 36.81 36.01 403400.0 36.01
2020-04-09 37.5 35.27 36.05 36.93 606600.0 36.93
2020-04-08 36.18 33.52 34.5 34.76 566800.0 34.76
2020-04-07 34.43 32.61 33.2 34.01 644400.0 34.01
2020-04-06 32.95 30.01 30.4 32.61 425300.0 32.61
2020-04-03 30.0 28.51 29.0 29.49 243400.0 29.49
2020-04-02 30.6 27.7 27.99 29.05 502300.0 29.05
2020-04-01 30.32 26.33 30.0 27.25 1054200.0 27.25
2020-03-31 36.5 32.83 35.62 33.18 381400.0 33.18
2020-03-30 36.72 32.37 32.67 35.95 452600.0 35.95
2020-03-27 34.7 32.57 32.86 32.72 420700.0 32.72
2020-03-26 37.64 30.02 30.61 34.58 501900.0 34.58
2020-03-25 31.75 28.01 28.14 31.07 382900.0 31.07
2020-03-24 28.45 25.12 25.17 28.04 375200.0 28.04
2020-03-23 24.29 22.5 23.58 23.71 373300.0 23.71
2020-03-20 26.97 23.16 26.13 23.16 1212100.0 23.16
2020-03-19 26.58 23.29 23.6 25.65 480500.0 25.65
2020-03-18 24.6 22.01 23.76 23.48 1099400.0 23.48
2020-03-17 26.92 23.55 26.5 25.27 615000.0 25.27
2020-03-16 27.43 24.86 27.19 25.89 824500.0 25.89
2020-03-13 31.94 27.27 30.81 30.34 675300.0 30.34
2020-03-12 31.89 27.88 30.24 29.0 1130500.0 29.0
2020-03-11 37.0 33.63 36.99 34.44 915500.0 34.44
2020-03-10 38.15 35.06 37.75 37.37 695700.0 37.37
2020-03-09 38.4 36.1 37.05 37.17 652800.0 37.17
2020-03-06 40.17 38.14 38.52 39.49 470800.0 39.49
2020-03-05 40.74 38.94 40.59 39.7 329400.0 39.7
2020-03-04 41.1 39.78 40.61 40.93 367700.0 40.93
2020-03-03 41.33 38.86 40.53 39.65 493400.0 39.65
2020-03-02 41.05 38.68 40.52 40.21 562500.0 40.21
2020-02-28 40.65 38.92 39.01 40.14 456500.0 40.14
2020-02-27 41.73 39.59 40.0 40.27 413300.0 40.27
2020-02-26 43.25 40.95 41.56 41.0 252100.0 41.0
2020-02-25 44.65 41.57 44.53 41.61 342100.0 41.61
2020-02-24 44.7 42.27 43.68 44.09 429000.0 44.09
2020-02-21 45.32 41.56 42.28 44.82 1048100.0 44.82
2020-02-20 42.79 39.82 42.42 40.83 763300.0 40.83
2020-02-19 43.52 40.75 42.01 42.79 1326800.0 42.79
2020-02-18 44.72 42.31 44.35 42.51 845700.0 42.51