Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wave Life Sci Ord Sh (NQ: WVE )

5.620 -0.140 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.290 5.400 5.105 5.310 1,119,138 +0.07(+1.34%)
Nov 29, 2023 5.130 5.296 5.130 5.240 214,879 +0.12(+2.34%)
Nov 28, 2023 5.190 5.250 5.100 5.120 211,956 -0.11(-2.10%)
Nov 27, 2023 5.290 5.370 5.040 5.230 253,183 -0.08(-1.51%)
Nov 24, 2023 5.440 5.560 5.260 5.310 267,162 -0.09(-1.67%)
Nov 22, 2023 5.320 5.450 5.270 5.400 211,727 +0.15(+2.86%)
Nov 21, 2023 5.190 5.270 5.070 5.250 242,580 +0.05(+0.96%)
Nov 20, 2023 5.520 5.649 5.190 5.200 347,338 -0.31(-5.63%)
Nov 17, 2023 5.560 5.620 5.480 5.510 268,534 +0.02(+0.36%)
Nov 16, 2023 5.400 5.560 5.300 5.490 206,146 +0.06(+1.10%)
Nov 15, 2023 5.480 5.680 5.410 5.430 284,575 -0.01(-0.18%)
Nov 14, 2023 5.340 5.600 5.340 5.440 438,708 +0.25(+4.82%)
Nov 13, 2023 5.230 5.240 5.025 5.190 188,587 -0.06(-1.14%)
Nov 10, 2023 5.160 5.340 4.790 5.250 349,200 +0.04(+0.77%)
Nov 09, 2023 5.850 5.850 5.190 5.210 312,891 -0.55(-9.55%)
Nov 08, 2023 5.780 5.780 5.520 5.760 212,736 +0.01(+0.17%)
Nov 07, 2023 5.530 5.770 5.471 5.750 235,035 +0.28(+5.12%)
Nov 06, 2023 5.640 5.705 5.400 5.470 175,069 -0.17(-3.01%)
Nov 03, 2023 5.440 5.657 5.420 5.640 220,944 +0.32(+6.02%)
Nov 02, 2023 5.320 5.450 5.220 5.320 222,301 +0.02(+0.38%)
Nov 01, 2023 5.410 5.455 5.205 5.300 222,791 -0.08(-1.49%)
Oct 31, 2023 5.420 5.500 5.330 5.380 141,467 -0.05(-0.92%)
Oct 30, 2023 5.380 5.510 5.330 5.430 120,460 +0.11(+2.07%)
Oct 27, 2023 5.500 5.570 5.270 5.320 191,050 -0.20(-3.62%)
Oct 26, 2023 5.640 5.700 5.490 5.520 125,013 -0.09(-1.60%)
Oct 25, 2023 5.580 5.700 5.520 5.610 171,984 +0.02(+0.36%)
Oct 24, 2023 5.410 5.720 5.410 5.590 159,353 +0.21(+3.90%)
Oct 23, 2023 5.520 5.650 5.360 5.380 203,748 -0.13(-2.36%)
Oct 20, 2023 5.470 5.600 5.410 5.510 216,211 +0.05(+0.92%)
Oct 19, 2023 5.620 5.780 5.430 5.460 191,628 -0.16(-2.85%)
Oct 18, 2023 5.850 5.870 5.585 5.620 175,341 -0.27(-4.58%)
Oct 17, 2023 5.560 5.990 5.560 5.890 318,161 +0.30(+5.37%)
Oct 16, 2023 5.580 5.690 5.440 5.590 207,546 +0.04(+0.72%)
Oct 13, 2023 5.430 5.610 5.260 5.550 321,692 +0.11(+2.02%)
Oct 12, 2023 5.670 5.815 5.340 5.440 183,634 -0.22(-3.89%)
Oct 11, 2023 5.860 5.960 5.640 5.660 167,274 -0.19(-3.25%)
Oct 10, 2023 5.580 5.920 5.580 5.850 535,969 +0.24(+4.28%)
Oct 09, 2023 5.570 5.610 5.400 5.610 156,131 -0.04(-0.71%)
Oct 06, 2023 5.810 5.860 5.530 5.650 273,302 -0.18(-3.09%)
Oct 05, 2023 5.750 5.870 5.670 5.830 483,228 +0.10(+1.75%)
Oct 04, 2023 5.810 5.895 5.670 5.730 410,469 -0.11(-1.88%)
Oct 03, 2023 5.900 6.090 5.650 5.840 620,903 -0.18(-2.99%)
Oct 02, 2023 5.670 6.090 5.540 6.020 652,561 +0.27(+4.70%)
Sep 29, 2023 5.810 6.080 5.380 5.750 529,997 +0.01(+0.17%)
Sep 28, 2023 5.250 5.990 5.000 5.740 1,304,334 +0.46(+8.71%)
Sep 27, 2023 5.300 5.400 4.920 5.280 340,987 -0.01(-0.19%)
Sep 26, 2023 5.300 5.590 5.280 5.290 210,495 -0.02(-0.38%)
Sep 25, 2023 5.390 5.375 5.290 5.310 722,270 -0.13(-2.39%)
Sep 22, 2023 5.430 5.650 5.330 5.440 281,375 +0.08(+1.49%)
Sep 21, 2023 5.220 5.395 5.030 5.360 206,650 +0.10(+1.90%)
Sep 20, 2023 5.340 5.565 5.250 5.260 739,112 -0.07(-1.31%)
Sep 19, 2023 5.040 5.590 4.990 5.330 310,462 +0.31(+6.18%)
Sep 18, 2023 5.490 5.540 5.010 5.020 203,867 -0.38(-7.04%)
Sep 15, 2023 5.270 5.570 4.990 5.400 984,093 +0.19(+3.65%)
Sep 14, 2023 5.030 5.300 5.020 5.210 273,761 +0.22(+4.41%)
Sep 13, 2023 5.100 5.100 4.890 4.990 166,390 -0.10(-1.96%)
Sep 12, 2023 4.700 5.140 4.630 5.090 328,806 +0.39(+8.30%)
Sep 11, 2023 4.550 4.890 4.550 4.700 196,518 +0.16(+3.52%)
Sep 08, 2023 4.390 4.560 4.310 4.540 192,328 +0.15(+3.42%)
Sep 07, 2023 4.370 4.580 4.280 4.390 116,694 +0.02(+0.46%)
Sep 06, 2023 4.490 4.530 4.240 4.370 138,097 -0.08(-1.80%)
Sep 05, 2023 4.730 4.850 4.400 4.450 204,738 -0.09(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.