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 )

5.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2023 4.630 5.080 4.630 4.930 478,496 +0.45(+10.04%)
Jan 30, 2023 4.320 4.580 4.220 4.480 646,003 +0.17(+3.94%)
Jan 27, 2023 4.470 4.570 4.290 4.310 267,740 -0.16(-3.58%)
Jan 26, 2023 4.580 4.640 4.360 4.470 290,638 -0.10(-2.19%)
Jan 25, 2023 4.490 4.650 4.320 4.570 422,606 +0.02(+0.44%)
Jan 24, 2023 4.680 4.765 4.530 4.550 420,303 -0.16(-3.40%)
Jan 23, 2023 4.770 4.790 4.560 4.710 319,152 -0.05(-1.05%)
Jan 20, 2023 4.500 4.837 4.220 4.760 709,537 +0.30(+6.73%)
Jan 19, 2023 4.760 4.840 4.400 4.460 551,434 -0.35(-7.28%)
Jan 18, 2023 5.500 5.560 4.775 4.810 591,497 -0.56(-10.43%)
Jan 17, 2023 5.520 5.670 5.190 5.370 726,416 -0.09(-1.65%)
Jan 13, 2023 5.170 5.695 5.130 5.460 664,570 +0.21(+4.00%)
Jan 12, 2023 5.280 5.350 4.990 5.250 1,203,710 -0.01(-0.19%)
Jan 11, 2023 5.430 5.480 5.180 5.260 348,797 -0.21(-3.84%)
Jan 10, 2023 5.460 5.565 5.330 5.470 286,608 +0.00(+0.00%)
Jan 09, 2023 5.700 5.770 5.470 5.470 372,882 -0.32(-5.53%)
Jan 06, 2023 6.340 6.370 5.770 5.790 305,121 -0.42(-6.76%)
Jan 05, 2023 6.270 6.330 6.060 6.210 252,559 -0.09(-1.43%)
Jan 04, 2023 6.210 6.360 5.920 6.300 392,104 +0.10(+1.61%)
Jan 03, 2023 7.050 7.120 6.100 6.200 515,273 -0.80(-11.43%)
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%)
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.