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 )

5.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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%)
May 03, 2021 6.080 6.405 6.000 6.340 952,526 +0.19(+3.09%)
Apr 30, 2021 6.060 6.170 5.900 6.150 772,900 +0.02(+0.33%)
Apr 29, 2021 6.220 6.255 5.995 6.130 357,479 -0.05(-0.81%)
Apr 28, 2021 6.130 6.330 6.050 6.180 701,723 +0.00(+0.00%)
Apr 27, 2021 6.310 6.310 6.000 6.180 1,292,756 -0.09(-1.44%)
Apr 26, 2021 6.110 6.370 6.030 6.270 630,495 +0.20(+3.29%)
Apr 23, 2021 6.120 6.350 6.005 6.070 316,900 -0.01(-0.16%)
Apr 22, 2021 6.120 6.360 6.030 6.080 408,611 -0.03(-0.49%)
Apr 21, 2021 5.870 6.170 5.700 6.110 257,665 +0.21(+3.56%)
Apr 20, 2021 5.930 6.020 5.870 5.900 361,237 -0.05(-0.84%)
Apr 19, 2021 6.100 6.250 5.910 5.950 597,157 -0.32(-5.10%)
Apr 16, 2021 6.400 6.470 6.100 6.270 334,100 -0.07(-1.10%)
Apr 15, 2021 6.370 6.590 6.300 6.340 246,203 +0.08(+1.28%)
Apr 14, 2021 6.440 6.600 6.250 6.260 687,036 -0.18(-2.80%)
Apr 13, 2021 6.360 6.495 6.180 6.440 465,067 +0.09(+1.42%)
Apr 12, 2021 6.220 6.870 6.060 6.350 1,085,430 +0.12(+1.93%)
Apr 09, 2021 6.290 6.570 6.210 6.230 868,300 -0.06(-0.95%)
Apr 08, 2021 6.310 6.370 6.230 6.290 287,390 +0.03(+0.48%)
Apr 07, 2021 6.230 6.400 6.180 6.260 576,078 -0.01(-0.16%)
Apr 06, 2021 6.290 6.470 6.240 6.270 504,907 -0.09(-1.42%)
Apr 05, 2021 6.190 6.640 5.990 6.360 1,324,932 +0.27(+4.43%)
Apr 01, 2021 5.690 6.340 5.620 6.090 1,772,300 +0.48(+8.56%)
Mar 31, 2021 5.830 6.200 5.470 5.610 2,548,605 -0.35(-5.87%)
Mar 30, 2021 5.250 6.110 4.820 5.960 7,677,540 -1.13(-15.94%)
Mar 29, 2021 7.370 7.500 6.970 7.090 1,033,754 -0.26(-3.54%)
Mar 26, 2021 7.720 7.780 7.020 7.350 831,400 -0.21(-2.78%)
Mar 25, 2021 7.520 7.690 7.250 7.560 1,471,081 -0.10(-1.31%)
Mar 24, 2021 8.380 8.410 7.500 7.660 2,120,329 -0.64(-7.71%)
Mar 23, 2021 8.840 8.900 7.530 8.300 3,355,980 -2.23(-21.18%)
Mar 22, 2021 9.870 10.91 9.790 10.53 757,193 +0.59(+5.94%)
Mar 19, 2021 9.650 10.07 9.410 9.940 655,900 +0.35(+3.65%)
Mar 18, 2021 9.740 9.980 9.550 9.590 245,630 -0.29(-2.94%)
Mar 17, 2021 9.660 9.970 9.410 9.880 193,262 +0.21(+2.17%)
Mar 16, 2021 10.04 10.54 9.480 9.670 523,930 -0.35(-3.49%)
Mar 15, 2021 9.900 10.64 9.900 10.02 408,871 +0.09(+0.91%)
Mar 12, 2021 9.710 10.14 9.580 9.930 660,800 +0.22(+2.27%)
Mar 11, 2021 9.480 9.760 9.260 9.710 691,619 +0.54(+5.89%)
Mar 10, 2021 9.570 9.570 9.080 9.170 848,385 -0.16(-1.71%)
Mar 09, 2021 9.950 10.16 8.940 9.330 1,249,387 -0.59(-5.95%)
Mar 08, 2021 9.550 10.07 9.020 9.920 973,337 +0.48(+5.08%)
Mar 05, 2021 9.500 9.600 8.860 9.440 914,700 +0.10(+1.07%)
Mar 04, 2021 10.03 10.27 8.850 9.340 988,494 -0.90(-8.79%)
Mar 03, 2021 10.80 11.09 10.08 10.24 752,075 -0.46(-4.30%)
Mar 02, 2021 10.17 10.74 9.900 10.70 744,993 +0.67(+6.68%)
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.