Wave Life Sciences Ltd. - Ordinary Shares (WVE)
12.23
+0.49 (4.13%)
Wave Life Sciences is a biotechnology company focused on developing innovative therapies for genetic diseases, particularly those associated with inherited disorders
The company specializes in its proprietary approaches to RNA modulation, aiming to address the underlying causes of genetic conditions through precise and targeted treatments. Wave Life Sciences leverages its advanced technology platform to design and develop a new class of therapeutics that hold the potential to improve outcomes for patients with unmet medical needs while conducting research and clinical trials to evaluate the safety and efficacy of its product candidates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 11.88 | 11.94 | 11.40 | 11.74 | 727,941 | 11.74 |
| 2/03/2025 | 11.40 | 11.98 | 11.10 | 11.86 | 1,029,173 | 11.86 |
| 1/31/2025 | 12.08 | 12.18 | 11.35 | 11.57 | 1,022,719 | 11.57 |
| 1/30/2025 | 12.02 | 12.35 | 11.97 | 12.06 | 507,327 | 12.06 |
| 1/29/2025 | 11.98 | 12.28 | 11.90 | 11.91 | 706,101 | 11.91 |
| 1/28/2025 | 12.26 | 12.34 | 11.90 | 12.04 | 623,899 | 12.04 |
| 1/27/2025 | 11.89 | 12.51 | 11.74 | 12.20 | 927,488 | 12.20 |
| 1/24/2025 | 12.00 | 12.36 | 11.71 | 12.01 | 978,898 | 12.01 |
| 1/23/2025 | 11.45 | 12.01 | 11.34 | 11.94 | 889,712 | 11.94 |
| 1/22/2025 | 11.08 | 11.79 | 11.08 | 11.66 | 749,234 | 11.66 |
| 1/21/2025 | 11.19 | 11.33 | 11.00 | 11.10 | 796,089 | 11.10 |
| 1/17/2025 | 11.39 | 11.46 | 10.96 | 10.99 | 878,161 | 10.99 |
| 1/16/2025 | 11.45 | 11.49 | 11.12 | 11.31 | 824,117 | 11.31 |
| 1/15/2025 | 11.75 | 12.03 | 11.31 | 11.47 | 896,439 | 11.47 |
| 1/14/2025 | 11.34 | 11.44 | 11.10 | 11.13 | 1,106,620 | 11.13 |
| 1/13/2025 | 11.20 | 11.34 | 10.57 | 11.27 | 1,283,962 | 11.27 |
| 1/10/2025 | 12.12 | 12.28 | 11.11 | 11.54 | 1,584,535 | 11.54 |
| 1/08/2025 | 12.98 | 13.07 | 12.48 | 12.50 | 619,905 | 12.50 |
| 1/07/2025 | 13.00 | 13.43 | 12.93 | 13.08 | 916,199 | 13.08 |
| 1/06/2025 | 13.54 | 13.86 | 12.89 | 13.03 | 798,894 | 13.03 |
| 1/03/2025 | 13.47 | 13.92 | 13.30 | 13.51 | 985,080 | 13.51 |
| 1/02/2025 | 12.50 | 13.44 | 12.26 | 13.31 | 1,032,838 | 13.31 |
| 12/31/2024 | 12.41 | 0.00 | 12.41 | 12.37 | 0 | 12.37 |
| 12/30/2024 | 12.65 | 12.94 | 12.21 | 12.41 | 700,520 | 12.41 |
| 12/27/2024 | 13.33 | 13.54 | 12.87 | 12.90 | 595,210 | 12.90 |
| 12/26/2024 | 13.26 | 13.54 | 13.03 | 13.48 | 421,048 | 13.48 |
| 12/24/2024 | 13.12 | 13.49 | 13.02 | 13.41 | 354,517 | 13.41 |
| 12/23/2024 | 13.63 | 13.81 | 13.05 | 13.12 | 864,356 | 13.12 |
| 12/20/2024 | 13.06 | 13.85 | 12.93 | 13.51 | 4,462,759 | 13.51 |
| 12/19/2024 | 13.08 | 13.55 | 12.89 | 13.20 | 725,168 | 13.20 |
| 12/18/2024 | 14.54 | 14.57 | 12.84 | 13.09 | 1,004,703 | 13.09 |
| 12/17/2024 | 13.37 | 14.55 | 13.11 | 14.45 | 1,475,474 | 14.45 |
| 12/16/2024 | 13.45 | 13.90 | 13.30 | 13.45 | 836,585 | 13.45 |
| 12/13/2024 | 13.93 | 14.19 | 13.40 | 13.44 | 819,309 | 13.44 |
| 12/12/2024 | 15.30 | 15.49 | 13.77 | 13.85 | 1,755,658 | 13.85 |
| 12/11/2024 | 15.26 | 15.54 | 14.78 | 15.41 | 788,537 | 15.41 |
| 12/10/2024 | 15.19 | 15.38 | 14.68 | 14.96 | 753,485 | 14.96 |
| 12/09/2024 | 15.49 | 15.72 | 15.00 | 15.16 | 773,956 | 15.16 |
| 12/06/2024 | 14.69 | 15.67 | 14.52 | 15.27 | 735,804 | 15.27 |
| 12/05/2024 | 14.48 | 14.64 | 14.22 | 14.44 | 741,214 | 14.44 |
| 12/04/2024 | 14.05 | 14.68 | 13.98 | 14.50 | 859,627 | 14.50 |
| 12/03/2024 | 15.01 | 15.21 | 13.95 | 14.04 | 1,035,005 | 14.04 |
| 12/02/2024 | 15.48 | 16.38 | 15.25 | 15.27 | 1,469,611 | 15.27 |
| 11/29/2024 | 14.89 | 15.29 | 14.75 | 15.10 | 623,952 | 15.10 |
| 11/27/2024 | 14.97 | 15.32 | 14.74 | 14.99 | 607,854 | 14.99 |
| 11/26/2024 | 15.04 | 15.34 | 14.44 | 14.83 | 965,807 | 14.83 |
| 11/25/2024 | 14.68 | 15.09 | 14.37 | 14.89 | 1,792,586 | 14.89 |
| 11/22/2024 | 14.51 | 14.52 | 14.08 | 14.27 | 455,934 | 14.27 |
| 11/21/2024 | 14.24 | 15.00 | 13.87 | 14.35 | 1,264,580 | 14.35 |
| 11/20/2024 | 14.23 | 14.49 | 13.86 | 14.26 | 679,439 | 14.26 |
| 11/19/2024 | 12.68 | 14.36 | 12.66 | 14.21 | 1,343,114 | 14.21 |
| 11/18/2024 | 13.75 | 13.78 | 12.76 | 12.85 | 1,694,507 | 12.85 |
| 11/15/2024 | 15.18 | 15.27 | 13.63 | 13.67 | 1,432,900 | 13.67 |
| 11/14/2024 | 15.52 | 16.08 | 14.92 | 15.00 | 880,923 | 15.00 |
| 11/13/2024 | 16.31 | 16.71 | 15.61 | 15.69 | 1,977,391 | 15.69 |
| 11/12/2024 | 14.97 | 16.55 | 14.95 | 15.89 | 1,899,813 | 15.89 |
| 11/11/2024 | 16.30 | 16.73 | 15.84 | 16.44 | 1,177,974 | 16.44 |
| 11/08/2024 | 14.70 | 16.47 | 14.55 | 16.44 | 2,395,131 | 16.44 |
| 11/07/2024 | 14.21 | 14.85 | 14.20 | 14.83 | 884,230 | 14.83 |
| 11/06/2024 | 14.53 | 14.93 | 13.80 | 14.20 | 1,375,612 | 14.20 |
| 11/05/2024 | 13.84 | 13.90 | 13.42 | 13.84 | 1,002,562 | 13.84 |