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, 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%)
Oct 03, 2022 3.560 3.750 3.470 3.540 183,595 -0.07(-1.94%)
Sep 30, 2022 3.500 3.710 3.440 3.610 93,381 +0.07(+1.98%)
Sep 29, 2022 3.790 3.870 3.440 3.540 120,756 -0.24(-6.35%)
Sep 28, 2022 3.660 4.130 3.750 3.780 411,121 +0.13(+3.56%)
Sep 27, 2022 3.760 3.760 3.500 3.650 293,554 -0.10(-2.67%)
Sep 26, 2022 3.850 3.980 3.560 3.750 457,154 -0.16(-4.09%)
Sep 23, 2022 3.660 3.980 3.610 3.910 441,479 -0.01(-0.26%)
Sep 22, 2022 3.610 3.995 3.500 3.920 475,933 +0.28(+7.69%)
Sep 21, 2022 3.610 3.780 3.400 3.640 232,101 -0.03(-0.82%)
Sep 20, 2022 3.450 3.680 3.130 3.670 428,452 +0.28(+8.26%)
Sep 19, 2022 3.220 3.450 3.130 3.390 348,242 +0.17(+5.28%)
Sep 16, 2022 3.360 3.540 3.050 3.220 820,142 -0.14(-4.17%)
Sep 15, 2022 3.490 3.630 3.344 3.360 129,925 -0.16(-4.55%)
Sep 14, 2022 3.430 3.640 3.371 3.520 150,867 +0.08(+2.33%)
Sep 13, 2022 3.400 3.590 3.345 3.440 222,077 +0.01(+0.29%)
Sep 12, 2022 3.260 3.560 3.210 3.430 183,655 +0.20(+6.19%)
Sep 09, 2022 3.060 3.280 3.030 3.230 136,380 +0.22(+7.31%)
Sep 08, 2022 3.010 3.090 2.890 3.010 104,898 -0.07(-2.27%)
Sep 07, 2022 2.870 3.130 2.810 3.080 211,151 +0.17(+5.84%)
Sep 06, 2022 2.830 3.110 2.800 2.910 187,148 +0.06(+2.11%)
Sep 02, 2022 2.990 3.020 2.840 2.850 71,925 -0.09(-3.06%)
Sep 01, 2022 2.910 3.000 2.560 2.940 111,729 -0.03(-1.01%)
Aug 31, 2022 2.880 3.020 2.870 2.970 104,863 +0.14(+4.95%)
Aug 30, 2022 2.980 2.980 2.680 2.830 115,004 -0.17(-5.67%)
Aug 29, 2022 3.130 3.160 2.960 3.000 308,491 -0.16(-5.06%)
Aug 26, 2022 3.470 3.470 3.100 3.160 101,758 -0.32(-9.20%)
Aug 25, 2022 3.510 3.627 3.410 3.480 232,629 -0.02(-0.57%)
Aug 24, 2022 3.530 3.530 3.385 3.500 92,314 -0.01(-0.28%)
Aug 23, 2022 3.300 3.520 3.280 3.510 122,696 +0.17(+5.09%)
Aug 22, 2022 3.370 3.460 3.300 3.340 105,531 -0.12(-3.47%)
Aug 19, 2022 3.460 3.500 3.230 3.460 270,148 -0.04(-1.14%)
Aug 18, 2022 3.430 3.580 3.333 3.500 166,172 +0.03(+0.86%)
Aug 17, 2022 3.610 3.740 3.330 3.470 209,514 -0.23(-6.22%)
Aug 16, 2022 3.450 3.900 3.450 3.700 346,958 +0.20(+5.71%)
Aug 15, 2022 3.420 3.530 3.230 3.500 302,977 +0.00(+0.00%)
Aug 12, 2022 3.130 3.804 2.930 3.500 1,181,153 +0.52(+17.45%)
Aug 11, 2022 2.520 4.640 2.520 2.980 6,480,973 +0.43(+16.86%)
Aug 10, 2022 2.520 2.550 2.405 2.550 154,401 +0.10(+4.08%)
Aug 09, 2022 2.460 2.530 2.380 2.450 166,873 +0.00(+0.00%)
Aug 08, 2022 2.440 2.520 2.400 2.450 357,100 +0.07(+2.94%)
Aug 05, 2022 2.400 2.540 2.350 2.380 344,859 -0.03(-1.24%)
Aug 04, 2022 2.510 2.540 2.380 2.410 321,263 -0.06(-2.43%)
Aug 03, 2022 2.390 2.575 2.390 2.470 220,152 +0.10(+4.22%)
Aug 02, 2022 2.380 2.540 2.320 2.370 344,073 -0.02(-0.84%)
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.