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 (%)
Apr 30, 2020 8.710 9.450 8.530 8.680 441,930 -0.13(-1.48%)
Apr 29, 2020 9.630 9.640 8.780 8.810 457,750 -0.63(-6.67%)
Apr 28, 2020 8.750 9.870 8.740 9.440 799,331 +0.75(+8.63%)
Apr 27, 2020 8.210 8.840 8.000 8.690 476,993 +0.60(+7.42%)
Apr 24, 2020 8.100 8.220 7.750 8.090 381,900 -0.06(-0.74%)
Apr 23, 2020 7.870 8.400 7.800 8.150 537,862 +0.28(+3.56%)
Apr 22, 2020 7.800 8.000 7.750 7.870 426,637 -0.03(-0.38%)
Apr 21, 2020 8.080 8.320 7.830 7.900 639,783 -0.25(-3.07%)
Apr 20, 2020 8.200 8.680 8.030 8.150 1,327,512 -0.13(-1.57%)
Apr 17, 2020 7.830 8.450 7.770 8.280 1,402,900 +0.58(+7.53%)
Apr 16, 2020 7.730 7.850 7.530 7.700 946,281 -0.02(-0.26%)
Apr 15, 2020 7.830 7.900 7.470 7.720 901,047 -0.22(-2.77%)
Apr 14, 2020 7.750 8.140 7.660 7.940 1,666,131 +0.31(+4.06%)
Apr 13, 2020 7.810 8.100 7.550 7.630 1,091,106 -0.20(-2.55%)
Apr 09, 2020 7.950 7.990 7.640 7.830 741,000 +0.08(+1.03%)
Apr 08, 2020 7.830 8.030 7.550 7.750 1,317,489 +0.01(+0.13%)
Apr 07, 2020 8.470 8.530 7.630 7.740 506,186 -0.64(-7.64%)
Apr 06, 2020 8.460 8.690 8.170 8.380 282,846 +0.13(+1.58%)
Apr 03, 2020 8.100 8.540 7.710 8.250 421,600 +0.17(+2.10%)
Apr 02, 2020 8.920 9.000 7.968 8.080 392,363 -0.92(-10.22%)
Apr 01, 2020 9.370 10.22 8.720 9.000 538,847 -0.37(-3.95%)
Mar 31, 2020 9.170 9.640 8.970 9.370 359,859 +0.17(+1.85%)
Mar 30, 2020 9.390 9.600 8.660 9.200 298,776 -0.03(-0.33%)
Mar 27, 2020 10.00 10.07 9.110 9.230 285,500 -0.86(-8.52%)
Mar 26, 2020 9.660 10.37 9.660 10.09 399,402 +0.50(+5.21%)
Mar 25, 2020 9.940 10.47 9.310 9.590 425,764 -0.39(-3.91%)
Mar 24, 2020 10.63 11.02 9.700 9.980 341,822 -0.13(-1.29%)
Mar 23, 2020 12.18 12.18 8.220 10.11 697,909 -1.77(-14.90%)
Mar 20, 2020 14.19 14.50 11.23 11.88 797,800 -2.34(-16.46%)
Mar 19, 2020 12.46 17.24 12.46 14.22 1,053,132 +1.94(+15.80%)
Mar 18, 2020 11.73 13.24 10.35 12.28 939,414 -0.02(-0.16%)
Mar 17, 2020 8.120 12.77 7.760 12.30 1,578,230 +4.25(+52.80%)
Mar 16, 2020 7.160 8.120 6.720 8.050 512,685 +0.20(+2.55%)
Mar 13, 2020 7.320 7.850 6.610 7.850 925,400 +0.49(+6.66%)
Mar 12, 2020 7.590 8.160 7.310 7.360 729,116 -0.76(-9.36%)
Mar 11, 2020 8.140 8.675 7.720 8.120 493,463 -0.18(-2.17%)
Mar 10, 2020 8.930 9.145 8.110 8.300 449,927 -0.36(-4.16%)
Mar 09, 2020 8.910 9.000 8.340 8.660 409,944 -0.61(-6.58%)
Mar 06, 2020 9.000 9.410 8.620 9.270 499,600 +0.02(+0.22%)
Mar 05, 2020 8.560 9.620 8.510 9.250 548,789 +0.56(+6.44%)
Mar 04, 2020 8.440 8.870 8.180 8.690 361,096 +0.52(+6.36%)
Mar 03, 2020 7.940 8.650 7.920 8.170 642,810 +0.24(+3.03%)
Mar 02, 2020 7.700 8.260 7.308 7.930 1,307,827 -0.51(-6.04%)
Feb 28, 2020 7.730 8.500 7.730 8.440 410,400 +0.59(+7.52%)
Feb 27, 2020 8.220 8.290 7.750 7.850 557,253 -0.62(-7.32%)
Feb 26, 2020 8.400 8.550 8.020 8.470 447,671 +0.15(+1.80%)
Feb 25, 2020 8.300 8.700 8.130 8.320 472,079 +0.09(+1.09%)
Feb 24, 2020 8.550 8.550 8.095 8.230 593,128 -0.66(-7.42%)
Feb 21, 2020 9.650 9.650 8.870 8.890 944,800 -0.83(-8.54%)
Feb 20, 2020 8.670 9.850 8.620 9.720 1,100,686 +1.07(+12.37%)
Feb 19, 2020 8.430 8.750 8.350 8.650 356,862 +0.27(+3.22%)
Feb 18, 2020 7.840 8.540 7.840 8.380 458,943 +0.31(+3.84%)
Feb 14, 2020 7.990 8.230 7.890 8.070 303,900 +0.11(+1.38%)
Feb 13, 2020 7.870 8.180 7.800 7.960 238,287 +0.09(+1.14%)
Feb 12, 2020 7.830 7.950 7.665 7.870 334,541 +0.07(+0.90%)
Feb 11, 2020 7.770 8.390 7.650 7.800 664,735 +0.03(+0.39%)
Feb 10, 2020 7.660 7.790 7.520 7.770 303,171 +0.06(+0.78%)
Feb 07, 2020 7.570 7.790 7.500 7.710 381,400 +0.04(+0.52%)
Feb 06, 2020 7.450 7.720 7.190 7.670 372,309 +0.26(+3.51%)
Feb 05, 2020 7.070 7.449 6.970 7.410 399,143 +0.47(+6.77%)
Feb 04, 2020 7.260 7.320 6.890 6.940 755,215 -0.23(-3.21%)
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.