Wave Life Sciences Ltd. Ordinary Sharesのデータ

Wave Life Sciences Ltd. Ordinary Sharesの基本情報

名前 Wave Life Sciences Ltd. Ordinary Shares
ティッカー WVE
Singapore
上場年 2015.0
セクター Health Care

Wave Life Sciences Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.91 10.37 10.58 10.58 533700.0 10.58
2021-02-12 10.78 10.41 10.67 10.69 232900.0 10.69
2021-02-11 11.15 10.49 11.15 10.79 345500.0 10.79
2021-02-10 11.17 10.64 11.16 11.0 352200.0 11.0
2021-02-09 11.39 10.92 11.37 11.01 521700.0 11.01
2021-02-08 11.64 11.03 11.51 11.18 510600.0 11.18
2021-02-05 12.17 11.03 11.92 11.56 592500.0 11.56
2021-02-04 12.01 10.16 10.36 12.01 1042100.0 12.01
2021-02-03 10.53 10.15 10.35 10.24 331800.0 10.24
2021-02-02 10.52 10.05 10.4 10.39 346700.0 10.39
2021-02-01 10.59 9.92 10.17 10.48 294900.0 10.48
2021-01-29 10.31 9.66 9.76 10.17 393600.0 10.17
2021-01-28 10.67 9.77 10.19 9.86 704500.0 9.86
2021-01-27 10.65 9.57 9.57 10.04 1224500.0 10.04
2021-01-26 10.35 9.63 10.16 9.72 772500.0 9.72
2021-01-25 10.32 9.88 9.97 10.25 635500.0 10.25
2021-01-22 10.03 9.6 9.71 9.97 285700.0 9.97
2021-01-21 9.89 9.43 9.52 9.77 540500.0 9.77
2021-01-20 9.54 8.85 8.89 9.5 438700.0 9.5
2021-01-19 9.49 8.83 9.26 8.93 589800.0 8.93
2021-01-15 9.55 8.82 8.96 9.13 471300.0 9.13
2021-01-14 9.2 8.85 8.88 8.97 919200.0 8.97
2021-01-13 9.37 8.74 9.31 8.86 704100.0 8.86
2021-01-12 9.96 9.21 9.65 9.31 518900.0 9.31
2021-01-11 10.33 9.22 10.23 9.63 916600.0 9.63
2021-01-08 10.43 9.57 9.76 10.35 915800.0 10.35
2021-01-07 9.81 9.09 9.1 9.75 904900.0 9.75
2021-01-06 9.22 8.33 8.58 9.15 1008600.0 9.15
2021-01-05 8.84 8.12 8.32 8.45 696600.0 8.45
2021-01-04 8.52 7.67 7.88 8.29 761500.0 8.29
2020-12-31 7.96 7.67 7.9 7.87 596200.0 7.87
2020-12-30 8.22 7.86 7.96 7.97 417000.0 7.97
2020-12-29 8.62 7.94 8.62 8.01 578600.0 8.01
2020-12-28 9.05 8.54 9.05 8.59 367800.0 8.59
2020-12-24 9.08 8.71 8.78 8.91 292400.0 8.91
2020-12-23 8.84 8.54 8.77 8.75 374300.0 8.75
2020-12-22 8.85 8.3 8.5 8.73 606500.0 8.73
2020-12-21 8.51 8.13 8.31 8.27 723400.0 8.27
2020-12-18 9.0 8.26 8.6 8.41 2679700.0 8.41
2020-12-17 9.03 8.45 8.95 8.56 540900.0 8.56
2020-12-16 9.43 8.77 9.2 8.87 444900.0 8.87
2020-12-15 9.73 8.95 9.7 9.18 819900.0 9.18
2020-12-14 9.64 8.74 8.96 9.21 1450900.0 9.21
2020-12-11 9.11 8.76 8.92 8.84 474800.0 8.84
2020-12-10 9.16 8.49 8.57 9.02 520400.0 9.02
2020-12-09 9.0 8.42 8.97 8.61 463500.0 8.61
2020-12-08 9.05 8.5 8.56 8.85 490600.0 8.85
2020-12-07 9.2 8.48 8.77 8.62 477200.0 8.62
2020-12-04 9.34 8.6 9.1 8.76 556900.0 8.76
2020-12-03 9.5 9.0 9.27 9.1 358400.0 9.1
2020-12-02 9.32 8.78 8.87 9.19 292900.0 9.19
2020-12-01 9.27 8.82 9.0 8.95 465300.0 8.95
2020-11-30 9.4 8.58 9.35 8.82 605500.0 8.82
2020-11-27 9.5 9.19 9.38 9.26 276600.0 9.26
2020-11-25 9.55 8.99 9.03 9.21 848600.0 9.21
2020-11-24 9.34 8.86 9.1 9.01 922900.0 9.01
2020-11-23 9.25 8.63 8.7 9.03 662200.0 9.03
2020-11-20 9.0 8.5 8.85 8.63 548200.0 8.63
2020-11-19 8.9 8.26 8.4 8.77 682600.0 8.77
2020-11-18 9.0 8.41 8.48 8.44 780300.0 8.44
2020-11-17 8.9 8.24 8.49 8.5 939000.0 8.5
2020-11-16 8.7 8.14 8.4 8.43 742600.0 8.43
2020-11-13 8.5 7.95 8.0 8.08 861600.0 8.08
2020-11-12 8.18 7.58 7.63 7.9 724800.0 7.9
2020-11-11 8.11 7.4 7.5 7.68 1375300.0 7.68
2020-11-10 7.65 7.12 7.41 7.42 576200.0 7.42
2020-11-09 7.73 7.01 7.32 7.48 876100.0 7.48
2020-11-06 7.39 7.03 7.2 7.22 435800.0 7.22
2020-11-05 7.7 7.23 7.7 7.27 652100.0 7.27
2020-11-04 7.99 7.23 7.23 7.58 958100.0 7.58
2020-11-03 7.37 6.8 7.1 7.19 1670200.0 7.19
2020-11-02 7.19 6.89 7.06 6.99 712000.0 6.99
2020-10-30 7.44 6.76 7.24 7.07 1074400.0 7.07
2020-10-29 7.6 7.29 7.53 7.3 720300.0 7.3
2020-10-28 7.7 7.39 7.67 7.47 597100.0 7.47
2020-10-27 8.1 7.53 7.77 7.87 578900.0 7.87
2020-10-26 7.93 7.4 7.8 7.65 797600.0 7.65
2020-10-23 8.35 7.92 8.31 7.99 674900.0 7.99
2020-10-22 8.59 8.11 8.34 8.31 809400.0 8.31
2020-10-21 8.56 8.17 8.26 8.21 589700.0 8.21
2020-10-20 8.77 8.16 8.45 8.29 518500.0 8.29
2020-10-19 9.04 8.37 8.94 8.41 783700.0 8.41
2020-10-16 9.09 8.73 8.87 8.92 480000.0 8.92
2020-10-15 8.9 8.6 8.8 8.88 455600.0 8.88
2020-10-14 9.26 8.87 9.22 8.87 500900.0 8.87
2020-10-13 9.36 8.5 8.72 9.14 804700.0 9.14
2020-10-12 9.01 8.47 8.49 8.72 724600.0 8.72
2020-10-09 9.06 8.36 9.06 8.44 804900.0 8.44
2020-10-08 9.18 8.87 9.1 9.02 476800.0 9.02
2020-10-07 9.08 8.64 8.79 8.97 623000.0 8.97
2020-10-06 9.14 8.61 8.69 8.72 1663000.0 8.72
2020-10-05 8.72 7.95 8.16 8.51 1759500.0 8.51
2020-10-02 8.19 7.9 8.01 8.04 987400.0 8.04
2020-10-01 8.68 8.05 8.49 8.18 2200900.0 8.18
2020-09-30 9.56 8.17 9.19 8.49 2847200.0 8.49
2020-09-29 9.47 9.02 9.28 9.19 1012600.0 9.19
2020-09-28 9.65 8.6 9.36 9.34 2143000.0 9.34
2020-09-25 9.83 9.18 9.54 9.27 2193500.0 9.27
2020-09-24 9.92 8.87 9.79 9.56 4175700.0 9.56
2020-09-23 11.24 9.74 10.91 10.02 12357000.0 10.02
2020-09-22 17.08 15.27 15.41 15.84 2069600.0 15.84
2020-09-21 19.79 14.68 19.79 15.05 1752800.0 15.05
2020-09-18 19.98 18.37 19.06 19.54 1438500.0 19.54
2020-09-17 19.88 16.83 17.25 19.09 1607600.0 19.09
2020-09-16 19.1 16.01 16.42 17.71 2088100.0 17.71
2020-09-15 16.58 14.55 14.83 16.36 1232900.0 16.36
2020-09-14 14.67 13.37 13.85 14.61 733300.0 14.61
2020-09-11 13.72 12.21 12.23 13.6 592500.0 13.6
2020-09-10 12.74 12.18 12.74 12.21 432000.0 12.21
2020-09-09 12.54 12.0 12.0 12.53 944300.0 12.53
2020-09-08 12.52 11.27 12.05 11.73 726600.0 11.73
2020-09-04 12.64 11.69 12.51 12.07 633600.0 12.07
2020-09-03 12.7 12.36 12.57 12.4 614700.0 12.4
2020-09-02 12.69 12.23 12.54 12.54 542000.0 12.54
2020-09-01 12.75 12.3 12.66 12.4 451400.0 12.4
2020-08-31 12.82 12.2 12.64 12.53 817800.0 12.53
2020-08-28 12.9 11.71 11.94 12.48 1155000.0 12.48
2020-08-27 12.32 11.59 12.01 11.83 994800.0 11.83
2020-08-26 13.6 11.58 12.94 11.83 2069300.0 11.83
2020-08-25 12.82 11.21 11.34 12.67 1234000.0 12.67
2020-08-24 11.96 11.05 11.86 11.1 1349200.0 11.1
2020-08-21 11.83 11.03 11.39 11.6 2027200.0 11.6
2020-08-20 11.43 9.99 10.01 11.22 2735500.0 11.22
2020-08-19 10.25 9.06 9.17 10.1 1713100.0 10.1
2020-08-18 9.18 8.62 9.16 9.13 956800.0 9.13
2020-08-17 9.35 8.95 9.07 9.11 543400.0 9.11
2020-08-14 9.24 8.96 9.2 9.1 180600.0 9.1
2020-08-13 9.53 8.99 9.31 9.17 377300.0 9.17
2020-08-12 9.56 9.12 9.34 9.3 654500.0 9.3
2020-08-11 9.5 9.23 9.5 9.29 356400.0 9.29
2020-08-10 9.6 8.76 9.02 9.43 483800.0 9.43
2020-08-07 9.18 9.0 9.01 9.15 546900.0 9.15
2020-08-06 9.17 8.86 9.14 8.98 172500.0 8.98
2020-08-05 9.15 8.81 9.05 9.01 213900.0 9.01
2020-08-04 9.09 8.71 9.08 8.99 213600.0 8.99
2020-08-03 9.05 8.78 8.79 8.95 288700.0 8.95
2020-07-31 9.06 8.72 9.05 8.78 324400.0 8.78
2020-07-30 9.14 8.81 8.99 8.9 351700.0 8.9
2020-07-29 9.02 8.5 8.76 8.87 362500.0 8.87
2020-07-28 9.22 8.75 9.19 8.76 353600.0 8.76
2020-07-27 9.48 9.01 9.33 9.15 576400.0 9.15
2020-07-24 9.78 9.22 9.65 9.26 229100.0 9.26
2020-07-23 10.15 9.57 10.04 9.59 367700.0 9.59
2020-07-22 10.33 9.82 10.09 9.84 310300.0 9.84
2020-07-21 10.39 10.02 10.38 10.13 312000.0 10.13
2020-07-20 10.34 10.01 10.06 10.2 327600.0 10.2
2020-07-17 10.2 9.73 9.83 10.0 341300.0 10.0
2020-07-16 10.12 9.82 10.08 9.85 262600.0 9.85
2020-07-15 10.22 9.8 9.85 10.14 408700.0 10.14
2020-07-14 9.85 9.57 9.63 9.65 325200.0 9.65
2020-07-13 10.46 9.65 9.9 9.66 316200.0 9.66
2020-07-10 10.06 9.74 10.0 9.91 154100.0 9.91
2020-07-09 10.17 9.52 10.03 10.0 210700.0 10.0
2020-07-08 10.35 9.65 9.98 10.0 315300.0 10.0
2020-07-07 9.92 8.96 9.73 9.64 319400.0 9.64
2020-07-06 10.25 9.58 10.21 9.73 332900.0 9.73
2020-07-02 11.2 9.76 11.12 9.91 651600.0 9.91
2020-07-01 11.09 10.38 10.41 10.99 324100.0 10.99
2020-06-30 10.48 9.68 10.44 10.41 337700.0 10.41
2020-06-29 11.18 10.42 11.16 10.51 361900.0 10.51
2020-06-26 11.3 10.76 11.11 11.06 554800.0 11.06
2020-06-25 11.23 10.57 10.78 11.13 314400.0 11.13
2020-06-24 11.47 10.78 11.21 10.81 358800.0 10.81
2020-06-23 11.44 10.73 10.93 11.23 666800.0 11.23
2020-06-22 10.86 10.33 10.81 10.8 286000.0 10.8
2020-06-19 10.95 10.05 10.72 10.76 472500.0 10.76
2020-06-18 10.83 10.37 10.46 10.7 390200.0 10.7
2020-06-17 10.71 10.18 10.48 10.51 211200.0 10.51
2020-06-16 10.61 10.11 10.32 10.4 477500.0 10.4
2020-06-15 10.22 9.4 9.49 10.17 429000.0 10.17
2020-06-12 9.67 9.08 9.32 9.63 271000.0 9.63
2020-06-11 10.23 8.99 10.03 9.03 420900.0 9.03
2020-06-10 10.44 9.76 9.98 10.21 412300.0 10.21
2020-06-09 10.24 9.84 10.08 10.04 321000.0 10.04
2020-06-08 10.2 9.05 9.2 10.1 495500.0 10.1
2020-06-05 9.79 8.96 9.36 9.23 377000.0 9.23
2020-06-04 9.96 9.3 9.55 9.35 331000.0 9.35
2020-06-03 9.69 8.83 9.6 9.63 473400.0 9.63
2020-06-02 10.11 9.56 9.96 9.57 348900.0 9.57
2020-06-01 10.23 9.82 10.12 9.99 259700.0 9.99
2020-05-29 10.27 9.95 10.27 10.18 355600.0 10.18
2020-05-28 10.57 10.2 10.5 10.26 259900.0 10.26
2020-05-27 11.09 10.0 10.78 10.41 364200.0 10.41
2020-05-26 11.79 10.67 11.34 10.7 458200.0 10.7
2020-05-22 11.4 10.71 11.24 11.08 238800.0 11.08
2020-05-21 11.77 10.97 11.27 11.29 433800.0 11.29
2020-05-20 11.44 10.03 10.03 11.17 815900.0 11.17
2020-05-19 10.49 9.8 10.43 9.97 236900.0 9.97
2020-05-18 10.9 10.14 10.78 10.43 322300.0 10.43
2020-05-15 10.52 9.95 10.18 10.38 239400.0 10.38
2020-05-14 10.77 9.61 10.13 10.2 411100.0 10.2
2020-05-13 10.48 9.63 10.26 10.19 390400.0 10.19
2020-05-12 10.89 9.68 10.22 10.22 586700.0 10.22
2020-05-11 10.47 8.09 8.09 10.11 798500.0 10.11
2020-05-08 8.21 7.57 7.61 7.97 372700.0 7.97
2020-05-07 8.4 7.4 8.15 7.44 402800.0 7.44
2020-05-06 8.86 7.97 8.65 8.05 450600.0 8.05
2020-05-05 8.89 8.51 8.66 8.57 226900.0 8.57
2020-05-04 8.66 8.16 8.3 8.54 321700.0 8.54
2020-05-01 8.88 7.8 8.61 8.28 449200.0 8.28
2020-04-30 9.45 8.53 8.71 8.68 441900.0 8.68
2020-04-29 9.64 8.78 9.63 8.81 457800.0 8.81
2020-04-28 9.87 8.74 8.75 9.44 799300.0 9.44
2020-04-27 8.84 8.0 8.21 8.69 477500.0 8.69
2020-04-24 8.22 7.75 8.1 8.09 382000.0 8.09
2020-04-23 8.4 7.8 7.87 8.15 537900.0 8.15
2020-04-22 8.0 7.75 7.8 7.87 426600.0 7.87
2020-04-21 8.32 7.83 8.08 7.9 639800.0 7.9
2020-04-20 8.68 8.03 8.2 8.15 1327500.0 8.15
2020-04-17 8.45 7.77 7.83 8.28 1402900.0 8.28
2020-04-16 7.85 7.53 7.73 7.7 946300.0 7.7
2020-04-15 7.9 7.47 7.83 7.72 901000.0 7.72
2020-04-14 8.14 7.66 7.75 7.94 1666100.0 7.94
2020-04-13 8.1 7.55 7.81 7.63 1091100.0 7.63
2020-04-09 7.99 7.64 7.95 7.83 741000.0 7.83
2020-04-08 8.03 7.55 7.83 7.75 1317400.0 7.75
2020-04-07 8.53 7.63 8.47 7.74 506200.0 7.74
2020-04-06 8.69 8.17 8.46 8.38 282800.0 8.38
2020-04-03 8.54 7.71 8.1 8.25 421600.0 8.25
2020-04-02 9.0 7.97 8.92 8.08 392400.0 8.08
2020-04-01 10.23 8.72 9.37 9.0 538800.0 9.0
2020-03-31 9.64 8.97 9.17 9.37 359900.0 9.37
2020-03-30 9.6 8.66 9.39 9.2 298800.0 9.2
2020-03-27 10.07 9.11 10.0 9.23 285600.0 9.23
2020-03-26 10.37 9.66 9.66 10.09 399400.0 10.09
2020-03-25 10.47 9.31 9.94 9.59 425800.0 9.59
2020-03-24 11.02 9.7 10.63 9.98 341500.0 9.98
2020-03-23 12.18 8.22 12.18 10.11 697900.0 10.11
2020-03-20 14.5 11.23 14.19 11.88 797900.0 11.88
2020-03-19 17.24 12.46 12.46 14.22 1053100.0 14.22
2020-03-18 13.24 10.35 11.73 12.28 939400.0 12.28
2020-03-17 12.77 7.76 8.12 12.3 1578100.0 12.3
2020-03-16 8.12 6.72 7.16 8.05 513700.0 8.05
2020-03-13 7.85 6.61 7.32 7.85 925400.0 7.85
2020-03-12 8.16 7.31 7.59 7.36 729100.0 7.36
2020-03-11 8.68 7.72 8.14 8.12 493500.0 8.12
2020-03-10 9.15 8.11 8.93 8.3 449900.0 8.3
2020-03-09 9.0 8.34 8.91 8.66 409900.0 8.66
2020-03-06 9.41 8.62 9.0 9.27 499600.0 9.27
2020-03-05 9.62 8.51 8.56 9.25 548600.0 9.25
2020-03-04 8.87 8.18 8.44 8.69 361100.0 8.69
2020-03-03 8.65 7.92 7.94 8.17 642800.0 8.17
2020-03-02 8.26 7.31 7.7 7.93 1307800.0 7.93
2020-02-28 8.5 7.73 7.73 8.44 410500.0 8.44
2020-02-27 8.29 7.75 8.22 7.85 557300.0 7.85
2020-02-26 8.55 8.02 8.4 8.47 447700.0 8.47
2020-02-25 8.7 8.13 8.3 8.32 472100.0 8.32
2020-02-24 8.55 8.1 8.55 8.23 593100.0 8.23
2020-02-21 9.65 8.87 9.65 8.89 944900.0 8.89
2020-02-20 9.85 8.62 8.67 9.72 1100700.0 9.72
2020-02-19 8.75 8.35 8.43 8.65 356800.0 8.65
2020-02-18 8.54 7.84 7.84 8.38 458900.0 8.38