Chronicle Journal: Finance

Wave Life Sci Ord Sh (NQ: WVE )

4.390 USD -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 4.400 4.390 148,084 -0.01(-0.23%)
Oct 25, 2021 4.350 4.440 4.240 4.400 164,268 +0.06(+1.38%)
Oct 22, 2021 4.420 4.433 4.160 4.340 148,067 -0.05(-1.14%)
Oct 21, 2021 4.490 4.590 4.260 4.390 387,382 -0.10(-2.23%)
Oct 20, 2021 4.650 4.860 4.480 4.490 476,853 -0.20(-4.26%)
Oct 19, 2021 4.890 4.890 4.580 4.690 164,396 +0.06(+1.30%)
Oct 18, 2021 5.100 5.100 4.610 4.630 262,355 -0.52(-10.10%)
Oct 15, 2021 4.820 5.220 4.740 5.150 525,980 +0.43(+9.11%)
Oct 14, 2021 4.740 4.830 4.690 4.720 143,075 +0.00(+0.00%)
Oct 13, 2021 4.740 4.820 4.660 4.720 104,766 -0.02(-0.42%)
Oct 12, 2021 4.680 4.750 4.640 4.740 90,678 +0.10(+2.16%)
Oct 11, 2021 4.500 4.680 4.500 4.640 139,320 +0.14(+3.11%)
Oct 08, 2021 4.760 4.840 4.480 4.500 153,468 -0.23(-4.86%)
Oct 07, 2021 4.750 4.890 4.660 4.730 116,094 -0.03(-0.63%)
Oct 06, 2021 4.640 4.850 4.600 4.760 197,699 +0.07(+1.49%)
Oct 05, 2021 4.840 4.840 4.500 4.690 390,968 -0.06(-1.26%)
Oct 04, 2021 4.860 4.870 4.640 4.750 251,501 -0.05(-1.04%)
Oct 01, 2021 4.950 5.000 4.760 4.800 442,076 -0.10(-2.04%)
Sep 30, 2021 4.890 5.240 4.880 4.900 1,238,028 +0.01(+0.20%)
Sep 29, 2021 5.490 5.535 4.870 4.890 1,447,589 -0.51(-9.44%)
Sep 28, 2021 6.130 6.280 5.350 5.400 871,058 -0.76(-12.34%)
Sep 27, 2021 6.200 6.240 6.000 6.160 150,578 -0.02(-0.32%)
Sep 24, 2021 6.070 6.320 6.000 6.180 326,567 +0.10(+1.64%)
Sep 23, 2021 5.860 6.110 5.830 6.080 153,428 +0.23(+3.93%)
Sep 22, 2021 5.690 5.900 5.620 5.850 120,157 +0.17(+2.99%)
Sep 21, 2021 5.640 5.720 5.530 5.680 126,278 +0.08(+1.43%)
Sep 20, 2021 5.580 5.698 5.470 5.600 271,644 -0.08(-1.41%)
Sep 17, 2021 5.500 5.937 5.400 5.680 832,414 +0.18(+3.27%)
Sep 16, 2021 5.520 5.520 5.120 5.500 365,834 -0.04(-0.72%)
Sep 15, 2021 5.670 6.200 5.380 5.540 1,183,951 +0.05(+0.91%)
Sep 14, 2021 6.140 6.140 5.455 5.490 482,722 -0.60(-9.85%)
Sep 13, 2021 6.050 6.450 5.930 6.090 1,232,762 +0.04(+0.66%)
Sep 10, 2021 6.180 6.195 5.970 6.050 394,542 -0.03(-0.49%)
Sep 09, 2021 5.920 6.185 5.910 6.080 205,275 +0.18(+3.05%)
Sep 08, 2021 6.030 6.120 5.720 5.900 404,999 -0.20(-3.28%)
Sep 07, 2021 6.270 6.545 6.035 6.100 190,729 -0.13(-2.09%)
Sep 03, 2021 6.240 6.500 6.060 6.230 222,177 -0.20(-3.11%)
Sep 02, 2021 6.470 6.559 6.330 6.430 290,938 -0.07(-1.08%)
Sep 01, 2021 6.270 6.640 6.250 6.500 381,486 +0.17(+2.69%)
Aug 31, 2021 6.070 6.640 6.070 6.330 259,247 +0.26(+4.28%)
Aug 30, 2021 5.930 6.100 5.920 6.070 80,277 +0.13(+2.19%)
Aug 27, 2021 5.770 6.000 5.735 5.940 180,250 +0.19(+3.30%)
Aug 26, 2021 5.960 6.225 5.650 5.750 290,684 -0.18(-3.04%)
Aug 25, 2021 6.020 6.055 5.890 5.930 116,205 -0.07(-1.17%)
Aug 24, 2021 6.060 6.150 5.950 6.000 184,974 -0.02(-0.33%)
Aug 23, 2021 6.140 6.235 5.920 6.020 234,741 -0.02(-0.33%)
Aug 20, 2021 5.550 6.181 5.550 6.040 279,290 +0.43(+7.66%)
Aug 19, 2021 6.030 6.030 5.560 5.610 242,284 -0.11(-1.92%)
Aug 18, 2021 6.270 6.480 5.680 5.720 308,946 -0.59(-9.35%)
Aug 17, 2021 5.910 6.350 5.800 6.310 475,865 +0.34(+5.70%)
Aug 16, 2021 6.350 6.550 5.960 5.970 297,186 -0.44(-6.86%)
Aug 13, 2021 6.320 6.450 6.160 6.410 391,142 +0.15(+2.40%)
Aug 12, 2021 5.670 6.400 5.660 6.260 998,233 +0.56(+9.82%)
Aug 11, 2021 5.600 5.770 5.500 5.700 202,256 +0.17(+3.07%)
Aug 10, 2021 5.900 5.900 5.510 5.530 166,141 -0.31(-5.31%)
Aug 09, 2021 6.020 6.080 5.790 5.840 209,011 -0.10(-1.68%)
Aug 06, 2021 6.130 6.240 5.720 5.940 301,319 -0.09(-1.49%)
Aug 05, 2021 5.460 6.050 5.380 6.030 2,025,205 +0.48(+8.65%)
Aug 04, 2021 5.530 5.720 5.370 5.550 458,822 -0.01(-0.18%)
Aug 03, 2021 5.630 5.630 5.330 5.560 208,725 -0.05(-0.89%)
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.