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 )

5.620 -0.140 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 9.350 9.400 8.580 8.820 605,543 -0.44(-4.75%)
Nov 27, 2020 9.380 9.500 9.190 9.260 276,500 +0.05(+0.54%)
Nov 25, 2020 9.030 9.550 8.990 9.210 848,500 +0.20(+2.22%)
Nov 24, 2020 9.100 9.340 8.860 9.010 922,930 -0.02(-0.22%)
Nov 23, 2020 8.700 9.250 8.630 9.030 662,203 +0.40(+4.63%)
Nov 20, 2020 8.850 9.000 8.500 8.630 548,100 -0.14(-1.60%)
Nov 19, 2020 8.400 8.900 8.259 8.770 682,561 +0.33(+3.91%)
Nov 18, 2020 8.480 9.000 8.410 8.440 780,324 -0.06(-0.71%)
Nov 17, 2020 8.490 8.900 8.240 8.500 939,001 +0.07(+0.83%)
Nov 16, 2020 8.400 8.700 8.140 8.430 742,537 +0.35(+4.33%)
Nov 13, 2020 8.000 8.500 7.950 8.080 861,700 +0.18(+2.28%)
Nov 12, 2020 7.630 8.180 7.580 7.900 724,765 +0.22(+2.86%)
Nov 11, 2020 7.500 8.110 7.400 7.680 1,375,277 +0.26(+3.50%)
Nov 10, 2020 7.410 7.650 7.120 7.420 576,169 -0.06(-0.80%)
Nov 09, 2020 7.380 7.730 7.010 7.480 876,071 +0.26(+3.60%)
Nov 06, 2020 7.200 7.390 7.029 7.220 435,700 -0.05(-0.69%)
Nov 05, 2020 7.700 7.700 7.229 7.270 652,101 -0.31(-4.09%)
Nov 04, 2020 7.230 7.990 7.230 7.580 958,136 +0.39(+5.42%)
Nov 03, 2020 7.100 7.370 6.800 7.190 1,670,231 +0.20(+2.86%)
Nov 02, 2020 7.060 7.190 6.890 6.990 711,957 -0.08(-1.13%)
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%)
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.