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 )

5.530 -0.230 (-3.99%)
Streaming Delayed Price Updated: 12:22 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 (%)
Dec 30, 2022 6.980 7.090 6.770 7.000 762,892 +0.00(+0.00%)
Dec 29, 2022 6.590 7.050 6.480 7.000 629,634 +0.48(+7.36%)
Dec 28, 2022 6.110 6.584 6.030 6.520 402,079 +0.41(+6.71%)
Dec 27, 2022 6.530 6.630 5.930 6.110 449,634 -0.40(-6.14%)
Dec 23, 2022 6.270 6.650 6.240 6.510 676,364 +0.10(+1.56%)
Dec 22, 2022 6.180 6.720 5.900 6.410 635,627 +0.36(+5.95%)
Dec 21, 2022 5.240 6.240 5.190 6.050 829,049 +0.81(+15.46%)
Dec 20, 2022 5.270 5.409 4.870 5.240 921,889 +0.01(+0.19%)
Dec 19, 2022 5.190 5.360 4.810 5.230 883,371 +0.04(+0.77%)
Dec 16, 2022 5.310 5.820 5.000 5.190 3,362,879 -0.20(-3.71%)
Dec 15, 2022 6.000 6.110 5.370 5.390 1,109,372 -0.63(-10.47%)
Dec 14, 2022 4.850 6.750 4.790 6.020 5,809,716 +1.23(+25.68%)
Dec 13, 2022 4.300 5.090 4.060 4.790 7,204,610 +1.18(+32.69%)
Dec 12, 2022 3.910 3.950 3.530 3.610 1,395,538 -0.28(-7.20%)
Dec 09, 2022 3.870 3.950 3.670 3.890 494,620 -0.01(-0.26%)
Dec 08, 2022 3.940 3.970 3.730 3.900 579,888 -0.10(-2.50%)
Dec 07, 2022 4.400 4.400 3.950 4.000 200,352 -0.39(-8.88%)
Dec 06, 2022 4.340 4.410 4.090 4.390 672,661 +0.14(+3.29%)
Dec 05, 2022 4.170 4.310 4.060 4.250 187,638 +0.05(+1.19%)
Dec 02, 2022 4.420 4.420 4.090 4.200 332,885 -0.15(-3.45%)
Dec 01, 2022 4.200 4.430 4.155 4.350 495,687 +0.11(+2.59%)
Nov 30, 2022 4.010 4.350 3.935 4.240 218,907 +0.15(+3.67%)
Nov 29, 2022 4.470 4.530 4.050 4.090 146,094 -0.38(-8.50%)
Nov 28, 2022 4.150 4.643 3.840 4.470 336,635 +0.23(+5.42%)
Nov 25, 2022 4.230 4.340 4.202 4.240 114,654 +0.03(+0.71%)
Nov 23, 2022 4.100 4.350 4.085 4.210 494,562 +0.11(+2.68%)
Nov 22, 2022 3.980 4.175 3.980 4.100 117,339 +0.11(+2.76%)
Nov 21, 2022 3.910 4.140 3.820 3.990 160,802 -0.01(-0.25%)
Nov 18, 2022 3.780 4.250 3.620 4.000 381,202 +0.24(+6.38%)
Nov 17, 2022 3.250 3.810 3.180 3.760 394,917 +0.43(+12.91%)
Nov 16, 2022 3.200 3.365 3.040 3.330 269,200 +0.15(+4.72%)
Nov 15, 2022 3.450 3.700 3.160 3.180 368,192 -0.22(-6.47%)
Nov 14, 2022 3.570 3.940 3.350 3.400 928,655 -0.24(-6.59%)
Nov 11, 2022 4.190 4.460 3.540 3.640 589,606 -0.53(-12.71%)
Nov 10, 2022 3.750 4.460 3.450 4.170 545,022 +0.23(+5.84%)
Nov 09, 2022 4.550 4.550 3.940 3.940 385,748 -0.69(-14.90%)
Nov 08, 2022 4.370 4.650 4.370 4.630 119,040 +0.24(+5.47%)
Nov 07, 2022 4.520 4.820 4.330 4.390 1,049,717 -0.13(-2.88%)
Nov 04, 2022 4.860 4.860 4.380 4.520 171,013 -0.25(-5.24%)
Nov 03, 2022 4.770 5.000 4.685 4.770 172,128 -0.07(-1.45%)
Nov 02, 2022 4.750 4.840 136,683 +0.03(+0.62%)
Nov 01, 2022 4.820 4.980 4.670 4.810 74,888 +0.02(+0.42%)
Oct 31, 2022 4.530 5.020 4.530 4.790 404,932 +0.27(+5.97%)
Oct 28, 2022 4.380 4.590 4.330 4.520 77,862 +0.15(+3.43%)
Oct 27, 2022 4.620 4.620 4.350 4.370 87,103 -0.22(-4.79%)
Oct 26, 2022 4.510 4.915 4.510 4.590 210,600 +0.03(+0.66%)
Oct 25, 2022 4.250 4.620 4.147 4.560 321,516 +0.31(+7.29%)
Oct 24, 2022 4.640 4.740 4.220 4.250 330,938 -0.44(-9.38%)
Oct 21, 2022 4.860 4.950 4.510 4.690 293,466 -0.23(-4.67%)
Oct 20, 2022 5.190 5.245 4.710 4.920 475,617 -0.27(-5.20%)
Oct 19, 2022 4.970 5.300 4.900 5.190 488,671 +0.15(+2.98%)
Oct 18, 2022 4.590 5.190 4.590 5.040 394,682 +0.45(+9.80%)
Oct 17, 2022 5.220 5.310 4.050 4.590 989,857 -0.61(-11.73%)
Oct 14, 2022 4.600 5.280 4.500 5.200 1,189,550 +0.63(+13.79%)
Oct 13, 2022 4.370 4.630 4.290 4.570 206,822 +0.00(+0.00%)
Oct 12, 2022 4.460 4.730 4.370 4.570 230,433 +0.10(+2.24%)
Oct 11, 2022 4.440 4.550 4.060 4.470 324,260 +0.04(+0.90%)
Oct 10, 2022 4.140 4.520 4.000 4.430 729,261 +0.35(+8.58%)
Oct 07, 2022 3.660 4.250 3.660 4.080 638,489 +0.34(+9.09%)
Oct 06, 2022 3.610 3.795 3.510 3.740 417,978 +0.08(+2.19%)
Oct 05, 2022 3.670 3.710 3.550 3.660 165,338 -0.09(-2.40%)
Oct 04, 2022 3.640 3.770 3.352 3.750 207,657 +0.21(+5.93%)
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.