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 )

4.870 +0.070 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 7.240 7.440 6.760 7.070 1,074,900 -0.23(-3.15%)
Oct 29, 2020 7.530 7.600 7.290 7.300 720,276 -0.17(-2.28%)
Oct 28, 2020 7.670 7.700 7.390 7.470 597,078 -0.40(-5.08%)
Oct 27, 2020 7.770 8.100 7.530 7.870 578,915 +0.23(+3.01%)
Oct 26, 2020 7.800 7.930 7.390 7.640 797,599 -0.35(-4.38%)
Oct 23, 2020 8.310 8.350 7.920 7.990 674,800 -0.32(-3.85%)
Oct 22, 2020 8.340 8.590 8.110 8.310 809,372 +0.10(+1.22%)
Oct 21, 2020 8.260 8.560 8.170 8.210 589,718 -0.08(-0.97%)
Oct 20, 2020 8.450 8.770 8.160 8.290 520,568 -0.12(-1.43%)
Oct 19, 2020 8.940 9.040 8.370 8.410 783,669 -0.51(-5.72%)
Oct 16, 2020 8.870 9.090 8.730 8.920 480,000 +0.04(+0.45%)
Oct 15, 2020 8.800 8.900 8.600 8.880 455,584 +0.01(+0.11%)
Oct 14, 2020 9.220 9.260 8.870 8.870 500,888 -0.27(-2.95%)
Oct 13, 2020 8.720 9.360 8.500 9.140 804,653 +0.42(+4.82%)
Oct 12, 2020 8.490 9.010 8.470 8.720 724,721 +0.28(+3.32%)
Oct 09, 2020 9.060 9.060 8.360 8.440 804,900 -0.58(-6.43%)
Oct 08, 2020 9.100 9.180 8.870 9.020 476,321 +0.05(+0.56%)
Oct 07, 2020 8.790 9.080 8.640 8.970 623,044 +0.25(+2.87%)
Oct 06, 2020 8.690 9.140 8.610 8.720 1,663,022 +0.21(+2.47%)
Oct 05, 2020 8.160 8.720 7.950 8.510 1,758,251 +0.47(+5.85%)
Oct 02, 2020 8.010 8.190 7.900 8.040 987,400 -0.14(-1.71%)
Oct 01, 2020 8.490 8.680 8.050 8.180 2,201,174 -0.31(-3.65%)
Sep 30, 2020 9.190 9.560 8.170 8.490 2,847,871 -0.70(-7.62%)
Sep 29, 2020 9.280 9.470 9.020 9.190 1,012,590 -0.15(-1.61%)
Sep 28, 2020 9.360 9.650 8.600 9.340 2,142,961 +0.07(+0.81%)
Sep 25, 2020 9.540 9.830 9.181 9.265 2,193,500 -0.29(-3.09%)
Sep 24, 2020 9.790 9.920 8.870 9.560 4,175,786 -0.46(-4.59%)
Sep 23, 2020 10.91 11.24 9.740 10.02 12,354,166 -5.82(-36.74%)
Sep 22, 2020 15.41 17.08 15.27 15.84 2,062,097 +0.79(+5.25%)
Sep 21, 2020 19.79 19.79 14.68 15.05 1,752,832 -4.49(-22.98%)
Sep 18, 2020 19.06 19.98 18.37 19.54 1,438,500 +0.45(+2.36%)
Sep 17, 2020 17.25 19.88 16.83 19.09 1,607,573 +1.38(+7.79%)
Sep 16, 2020 16.42 19.10 16.01 17.71 2,088,166 +1.35(+8.25%)
Sep 15, 2020 14.83 16.58 14.55 16.36 1,233,127 +1.75(+11.98%)
Sep 14, 2020 13.85 14.67 13.37 14.61 733,411 +1.01(+7.43%)
Sep 11, 2020 12.23 13.72 12.21 13.60 592,700 +1.39(+11.38%)
Sep 10, 2020 12.74 12.74 12.18 12.21 431,968 -0.31(-2.51%)
Sep 09, 2020 12.00 12.54 12.00 12.53 944,260 +0.80(+6.82%)
Sep 08, 2020 12.05 12.52 11.27 11.72 726,643 -0.35(-2.86%)
Sep 04, 2020 12.51 12.64 11.69 12.07 633,500 -0.33(-2.66%)
Sep 03, 2020 12.57 12.70 12.36 12.40 614,884 -0.14(-1.12%)
Sep 02, 2020 12.54 12.69 12.23 12.54 542,049 +0.14(+1.13%)
Sep 01, 2020 12.66 12.75 12.30 12.40 451,441 -0.13(-1.04%)
Aug 31, 2020 12.64 12.81 12.20 12.53 817,764 +0.05(+0.40%)
Aug 28, 2020 11.94 12.90 11.71 12.48 1,155,000 +0.65(+5.49%)
Aug 27, 2020 12.01 12.32 11.59 11.83 994,804 +0.00(+0.00%)
Aug 26, 2020 12.94 13.60 11.58 11.83 2,069,430 -0.84(-6.63%)
Aug 25, 2020 11.34 12.82 11.21 12.67 1,233,955 +1.57(+14.14%)
Aug 24, 2020 11.86 11.96 11.05 11.10 1,348,199 -0.50(-4.31%)
Aug 21, 2020 11.39 11.82 11.03 11.60 2,027,100 +0.38(+3.39%)
Aug 20, 2020 10.01 11.43 9.990 11.22 2,735,168 +1.12(+11.09%)
Aug 19, 2020 9.170 10.25 9.060 10.10 1,713,118 +0.97(+10.62%)
Aug 18, 2020 9.160 9.180 8.620 9.130 956,772 +0.02(+0.22%)
Aug 17, 2020 9.070 9.345 8.950 9.110 543,372 +0.01(+0.11%)
Aug 14, 2020 9.200 9.240 8.960 9.100 180,600 -0.07(-0.76%)
Aug 13, 2020 9.310 9.533 8.985 9.170 377,310 -0.13(-1.40%)
Aug 12, 2020 9.340 9.560 9.120 9.300 654,474 +0.01(+0.11%)
Aug 11, 2020 9.500 9.500 9.231 9.290 356,370 -0.14(-1.48%)
Aug 10, 2020 9.020 9.600 8.760 9.430 483,811 +0.28(+3.06%)
Aug 07, 2020 9.010 9.180 9.000 9.150 547,300 +0.17(+1.89%)
Aug 06, 2020 9.140 9.170 8.855 8.980 172,472 -0.03(-0.33%)
Aug 05, 2020 9.050 9.150 8.810 9.010 213,904 +0.02(+0.22%)
Aug 04, 2020 9.080 9.090 8.710 8.990 213,639 +0.04(+0.45%)
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.