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 )

5.500 -0.260 (-4.51%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
May 31, 2022 1.450 1.500 1.350 1.400 171,808 -0.08(-5.41%)
May 27, 2022 1.400 1.510 1.400 1.480 222,467 +0.16(+12.12%)
May 26, 2022 1.260 1.320 1.260 1.320 107,646 +0.05(+3.94%)
May 25, 2022 1.320 1.320 1.245 1.270 152,419 -0.04(-3.05%)
May 24, 2022 1.260 1.350 1.180 1.310 228,162 +0.04(+3.15%)
May 23, 2022 1.220 1.290 1.160 1.270 188,426 +0.04(+3.25%)
May 20, 2022 1.290 1.290 1.200 1.230 199,961 -0.04(-3.15%)
May 19, 2022 1.280 1.320 1.255 1.270 203,334 +0.01(+0.79%)
May 18, 2022 1.240 1.280 1.180 1.260 360,080 -0.01(-0.79%)
May 17, 2022 1.260 1.290 1.210 1.270 353,215 +0.02(+1.60%)
May 16, 2022 1.220 1.265 1.170 1.250 469,850 +0.02(+1.63%)
May 13, 2022 1.290 1.290 1.160 1.230 1,025,194 -0.06(-4.65%)
May 12, 2022 1.500 1.670 1.250 1.290 890,917 -0.18(-12.24%)
May 11, 2022 1.600 1.630 1.450 1.470 277,474 -0.15(-9.26%)
May 10, 2022 1.570 1.740 1.540 1.620 272,502 +0.11(+7.28%)
May 09, 2022 1.700 1.700 1.500 1.510 598,057 -0.20(-11.70%)
May 06, 2022 1.730 1.765 1.600 1.710 622,599 -0.04(-2.29%)
May 05, 2022 1.720 1.860 1.600 1.750 460,542 -0.19(-9.79%)
May 04, 2022 1.910 1.980 1.825 1.940 278,148 +0.03(+1.57%)
May 03, 2022 1.800 1.980 1.799 1.910 426,026 +0.05(+2.69%)
May 02, 2022 1.910 1.960 1.700 1.860 632,003 -0.09(-4.62%)
Apr 29, 2022 2.220 2.400 1.930 1.950 775,080 -0.27(-12.16%)
Apr 28, 2022 1.980 2.340 1.920 2.220 1,475,791 +0.29(+15.03%)
Apr 27, 2022 1.830 1.960 1.810 1.930 412,164 +0.10(+5.46%)
Apr 26, 2022 1.970 1.970 1.830 1.830 246,386 -0.19(-9.41%)
Apr 25, 2022 1.920 2.070 1.870 2.020 160,410 +0.11(+5.76%)
Apr 22, 2022 1.890 2.040 1.820 1.910 271,070 +0.02(+1.06%)
Apr 21, 2022 2.060 2.060 1.890 1.890 292,850 -0.11(-5.50%)
Apr 20, 2022 2.000 2.065 1.960 2.000 329,424 +0.01(+0.50%)
Apr 19, 2022 1.980 2.070 1.880 1.990 548,516 +0.00(+0.00%)
Apr 18, 2022 2.160 2.160 1.970 1.990 411,798 -0.18(-8.29%)
Apr 14, 2022 2.310 2.320 2.120 2.170 174,244 -0.14(-6.06%)
Apr 13, 2022 2.250 2.320 2.140 2.310 398,965 +0.10(+4.52%)
Apr 12, 2022 2.210 2.210 2.100 2.210 569,378 +0.02(+0.91%)
Apr 11, 2022 2.360 2.360 2.110 2.190 174,358 -0.19(-7.98%)
Apr 08, 2022 2.490 2.560 2.370 2.380 237,056 -0.12(-4.80%)
Apr 07, 2022 2.450 2.690 2.390 2.500 413,553 +0.02(+0.81%)
Apr 06, 2022 2.430 2.502 2.390 2.480 722,978 +0.02(+0.81%)
Apr 05, 2022 2.330 2.570 2.330 2.460 618,397 +0.14(+6.03%)
Apr 04, 2022 2.110 2.850 2.075 2.320 1,985,284 +0.29(+14.29%)
Apr 01, 2022 2.060 2.120 1.790 2.030 1,755,781 +0.03(+1.50%)
Mar 31, 2022 2.000 2.040 1.920 2.000 357,604 -0.01(-0.50%)
Mar 30, 2022 2.080 2.110 2.000 2.010 140,022 -0.09(-4.29%)
Mar 29, 2022 2.150 2.240 2.085 2.100 224,967 -0.02(-0.94%)
Mar 28, 2022 2.180 2.210 2.030 2.120 307,060 -0.05(-2.30%)
Mar 25, 2022 2.230 2.235 2.105 2.170 145,218 -0.05(-2.25%)
Mar 24, 2022 2.060 2.220 2.040 2.220 232,112 +0.15(+7.25%)
Mar 23, 2022 2.240 2.270 2.060 2.070 273,158 -0.22(-9.61%)
Mar 22, 2022 2.440 2.450 2.280 2.290 163,969 -0.13(-5.37%)
Mar 21, 2022 2.450 2.470 2.370 2.420 140,303 -0.03(-1.22%)
Mar 18, 2022 2.530 2.595 2.370 2.450 291,109 -0.08(-3.16%)
Mar 17, 2022 2.280 2.560 2.280 2.530 109,124 +0.24(+10.48%)
Mar 16, 2022 2.250 2.320 2.190 2.290 125,926 +0.08(+3.62%)
Mar 15, 2022 2.140 2.230 2.040 2.210 140,390 +0.09(+4.25%)
Mar 14, 2022 2.110 2.190 2.040 2.120 266,325 +0.04(+1.92%)
Mar 11, 2022 2.200 2.200 2.060 2.080 166,202 -0.11(-5.02%)
Mar 10, 2022 2.220 2.340 2.150 2.190 185,073 -0.09(-3.95%)
Mar 09, 2022 2.090 2.280 2.040 2.280 139,014 +0.24(+11.76%)
Mar 08, 2022 2.080 2.350 2.020 2.040 294,874 -0.05(-2.39%)
Mar 07, 2022 2.350 2.350 2.080 2.090 220,617 -0.23(-9.91%)
Mar 04, 2022 2.320 2.416 2.250 2.320 176,771 -0.07(-2.93%)
Mar 03, 2022 2.430 2.490 2.370 2.390 200,160 -0.07(-2.85%)
Mar 02, 2022 2.370 2.470 2.330 2.460 266,567 +0.07(+2.93%)
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.