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 )

4.660 -0.080 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 4.370 4.680 4.350 4.540 178,823 +0.19(+4.37%)
Aug 31, 2023 4.480 4.520 4.330 4.350 149,429 -0.13(-2.90%)
Aug 30, 2023 4.420 4.528 4.280 4.480 111,220 +0.06(+1.36%)
Aug 29, 2023 4.510 4.540 4.382 4.420 110,116 -0.09(-2.00%)
Aug 28, 2023 4.770 4.820 4.460 4.510 108,599 -0.23(-4.85%)
Aug 25, 2023 4.770 4.830 4.525 4.740 161,624 -0.01(-0.21%)
Aug 24, 2023 4.900 4.940 4.630 4.750 167,413 -0.15(-3.06%)
Aug 23, 2023 4.620 4.990 4.620 4.900 293,061 +0.32(+6.99%)
Aug 22, 2023 4.430 4.630 4.330 4.580 140,990 +0.17(+3.85%)
Aug 21, 2023 4.290 4.470 4.210 4.410 172,071 +0.13(+3.04%)
Aug 18, 2023 4.320 4.460 4.270 4.280 155,117 -0.09(-2.06%)
Aug 17, 2023 4.300 4.420 4.272 4.370 171,981 +0.07(+1.63%)
Aug 16, 2023 4.480 4.480 4.300 4.300 102,240 -0.12(-2.71%)
Aug 15, 2023 4.620 4.690 4.410 4.420 163,962 -0.24(-5.15%)
Aug 14, 2023 4.660 4.750 4.490 4.660 177,437 -0.05(-1.06%)
Aug 11, 2023 4.640 4.790 4.630 4.710 135,295 +0.07(+1.51%)
Aug 10, 2023 4.460 4.720 4.360 4.640 188,571 +0.20(+4.50%)
Aug 09, 2023 4.500 4.520 4.330 4.440 173,761 -0.06(-1.33%)
Aug 08, 2023 4.560 4.720 4.430 4.500 161,359 -0.08(-1.85%)
Aug 07, 2023 5.000 5.050 4.440 4.585 279,849 -0.42(-8.30%)
Aug 04, 2023 5.140 5.300 4.890 5.000 572,398 -0.06(-1.19%)
Aug 03, 2023 4.680 5.080 4.565 5.060 561,405 +0.69(+15.79%)
Aug 02, 2023 4.370 4.470 4.210 4.370 287,783 +0.00(+0.00%)
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.