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 )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 5.700 5.800 5.450 5.490 177,365 -0.27(-4.69%)
Jul 29, 2021 5.840 5.920 5.735 5.760 157,852 -0.06(-1.03%)
Jul 28, 2021 5.620 5.850 5.420 5.820 231,753 +0.17(+3.01%)
Jul 27, 2021 5.490 5.810 5.400 5.650 385,782 +0.17(+3.10%)
Jul 26, 2021 5.800 5.812 5.350 5.480 494,553 -0.36(-6.16%)
Jul 23, 2021 6.480 6.490 5.790 5.840 279,513 -0.62(-9.60%)
Jul 22, 2021 6.800 6.800 6.155 6.460 721,151 -0.39(-5.69%)
Jul 21, 2021 7.180 7.180 6.840 6.850 311,428 -0.27(-3.79%)
Jul 20, 2021 6.690 7.240 6.660 7.120 454,763 +0.43(+6.43%)
Jul 19, 2021 6.610 6.790 6.555 6.690 408,773 +0.04(+0.60%)
Jul 16, 2021 6.560 6.780 6.450 6.650 318,218 +0.17(+2.62%)
Jul 15, 2021 6.690 6.710 6.440 6.480 371,322 -0.16(-2.41%)
Jul 14, 2021 7.000 7.000 6.490 6.640 779,217 -0.32(-4.60%)
Jul 13, 2021 6.970 7.050 6.910 6.960 525,201 -0.04(-0.57%)
Jul 12, 2021 7.020 7.080 6.815 7.000 645,438 +0.00(+0.00%)
Jul 09, 2021 6.910 7.030 6.720 7.000 353,037 +0.17(+2.49%)
Jul 08, 2021 6.537 6.855 6.580 6.830 246,283 +0.13(+1.94%)
Jul 07, 2021 6.740 6.950 6.620 6.700 339,086 -0.02(-0.30%)
Jul 06, 2021 6.570 6.730 6.480 6.720 418,921 +0.04(+0.60%)
Jul 02, 2021 6.750 6.780 6.570 6.680 167,079 -0.06(-0.89%)
Jul 01, 2021 6.640 6.775 6.495 6.740 315,058 +0.08(+1.20%)
Jun 30, 2021 6.660 6.870 6.480 6.660 278,355 -0.05(-0.75%)
Jun 29, 2021 6.950 7.010 6.660 6.710 246,285 -0.13(-1.90%)
Jun 28, 2021 7.130 7.157 6.810 6.840 385,713 -0.21(-2.98%)
Jun 25, 2021 7.170 7.300 7.050 7.050 949,989 -0.14(-1.95%)
Jun 24, 2021 7.080 7.305 7.020 7.190 450,703 +0.15(+2.13%)
Jun 23, 2021 6.790 7.070 6.790 7.040 626,288 +0.29(+4.30%)
Jun 22, 2021 7.040 7.040 6.580 6.750 480,115 -0.29(-4.12%)
Jun 21, 2021 7.140 7.300 6.990 7.040 365,117 -0.20(-2.76%)
Jun 18, 2021 7.120 7.250 7.010 7.240 679,295 +0.07(+0.98%)
Jun 17, 2021 6.815 7.280 6.815 7.170 327,948 +0.11(+1.56%)
Jun 16, 2021 7.090 7.230 6.920 7.060 257,580 -0.07(-0.98%)
Jun 15, 2021 7.100 7.310 7.030 7.130 318,868 -0.18(-2.46%)
Jun 14, 2021 7.310 7.460 7.250 7.310 431,268 +0.07(+0.97%)
Jun 11, 2021 7.550 7.550 7.060 7.240 766,988 -0.23(-3.08%)
Jun 10, 2021 7.300 7.540 7.120 7.470 865,626 +0.17(+2.33%)
Jun 09, 2021 7.300 7.490 7.260 7.300 236,239 +0.04(+0.55%)
Jun 08, 2021 7.190 7.310 6.940 7.260 646,738 +0.19(+2.69%)
Jun 07, 2021 6.800 7.150 6.730 7.070 839,139 +0.30(+4.43%)
Jun 04, 2021 6.960 7.018 6.740 6.770 536,927 -0.14(-2.03%)
Jun 03, 2021 6.800 7.000 6.710 6.910 472,294 +0.18(+2.67%)
Jun 02, 2021 6.740 6.845 6.530 6.730 456,884 +0.00(+0.00%)
Jun 01, 2021 6.840 6.945 6.510 6.730 610,477 -0.11(-1.61%)
May 28, 2021 6.930 7.300 6.800 6.840 547,755 -0.05(-0.73%)
May 27, 2021 6.840 6.950 6.710 6.890 918,490 +0.11(+1.62%)
May 26, 2021 6.570 6.800 6.500 6.780 431,828 +0.26(+3.99%)
May 25, 2021 6.440 6.730 6.350 6.520 405,722 +0.06(+0.93%)
May 24, 2021 6.850 6.850 6.320 6.460 514,022 -0.39(-5.69%)
May 21, 2021 6.680 7.110 6.530 6.850 575,962 -0.06(-0.87%)
May 20, 2021 6.730 6.930 6.610 6.910 245,138 +0.17(+2.52%)
May 19, 2021 6.680 6.890 6.520 6.740 1,382,535 +0.03(+0.45%)
May 18, 2021 6.220 7.040 6.220 6.710 1,925,948 +0.51(+8.23%)
May 17, 2021 6.260 6.490 6.040 6.200 1,948,223 -0.01(-0.16%)
May 14, 2021 5.750 6.220 5.530 6.210 991,400 +0.35(+5.97%)
May 13, 2021 5.850 6.310 5.460 5.860 1,572,242 -0.26(-4.25%)
May 12, 2021 5.730 6.350 5.690 6.120 1,380,602 +0.31(+5.34%)
May 11, 2021 6.010 6.150 5.790 5.810 1,059,004 -0.21(-3.49%)
May 10, 2021 6.090 6.330 5.890 6.020 1,049,157 -0.06(-0.99%)
May 07, 2021 5.700 6.140 5.620 6.080 809,235 +0.43(+7.61%)
May 06, 2021 6.000 6.050 5.560 5.650 1,662,155 -0.37(-6.15%)
May 05, 2021 5.870 6.190 5.820 6.020 1,300,907 +0.23(+3.97%)
May 04, 2021 6.270 6.270 5.680 5.790 841,008 -0.55(-8.68%)
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.