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 )

6.140 +0.260 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2023 3.840 4.015 3.840 3.960 238,693 +0.16(+4.21%)
May 30, 2023 3.770 3.940 3.730 3.800 241,062 +0.14(+3.83%)
May 26, 2023 3.780 3.805 3.585 3.660 362,277 -0.10(-2.66%)
May 25, 2023 3.590 3.780 3.410 3.760 331,701 +0.17(+4.74%)
May 24, 2023 3.670 3.750 3.150 3.590 883,201 -0.22(-5.77%)
May 23, 2023 3.220 4.090 3.200 3.810 1,000,788 +0.10(+2.70%)
May 22, 2023 3.760 3.810 3.610 3.710 409,055 -0.03(-0.80%)
May 19, 2023 3.580 3.760 3.560 3.740 308,164 +0.18(+5.06%)
May 18, 2023 3.670 3.800 3.420 3.560 547,914 -0.11(-3.00%)
May 17, 2023 3.740 3.820 3.610 3.670 587,695 -0.04(-1.08%)
May 16, 2023 4.000 4.000 3.700 3.710 325,507 -0.32(-7.94%)
May 15, 2023 3.990 4.117 3.910 4.030 192,370 +0.06(+1.51%)
May 12, 2023 3.900 4.000 3.890 3.970 162,911 +0.10(+2.58%)
May 11, 2023 3.940 4.000 3.770 3.870 216,382 -0.12(-3.01%)
May 10, 2023 4.010 4.046 3.900 3.990 164,283 +0.01(+0.25%)
May 09, 2023 3.940 4.000 3.840 3.980 183,686 +0.00(+0.00%)
May 08, 2023 4.050 4.090 3.905 3.980 321,670 -0.01(-0.25%)
May 05, 2023 3.750 4.045 3.690 3.990 352,978 +0.34(+9.32%)
May 04, 2023 3.760 3.760 3.430 3.650 363,088 -0.10(-2.67%)
May 03, 2023 3.660 3.794 3.250 3.750 441,926 +0.07(+1.90%)
May 02, 2023 3.810 3.890 3.650 3.680 276,789 -0.15(-3.92%)
May 01, 2023 3.990 4.000 3.755 3.830 308,760 -0.16(-4.01%)
Apr 28, 2023 3.830 4.110 3.830 3.990 372,836 +0.14(+3.64%)
Apr 27, 2023 3.840 4.090 3.750 3.850 206,468 +0.02(+0.52%)
Apr 26, 2023 3.950 4.020 3.660 3.830 431,361 -0.13(-3.28%)
Apr 25, 2023 4.040 4.190 3.730 3.960 394,392 -0.06(-1.49%)
Apr 24, 2023 4.300 4.340 4.001 4.020 261,484 -0.30(-6.94%)
Apr 21, 2023 4.440 4.510 4.260 4.320 317,103 -0.06(-1.37%)
Apr 20, 2023 4.320 4.430 4.250 4.380 125,314 +0.05(+1.15%)
Apr 19, 2023 4.270 4.370 4.250 4.330 146,832 +0.06(+1.41%)
Apr 18, 2023 4.500 4.675 4.260 4.270 137,379 -0.21(-4.69%)
Apr 17, 2023 4.460 4.700 4.430 4.480 132,606 -0.01(-0.22%)
Apr 14, 2023 4.670 4.690 4.460 4.490 183,581 -0.14(-3.02%)
Apr 13, 2023 4.690 4.697 4.520 4.630 143,847 -0.02(-0.43%)
Apr 12, 2023 4.720 4.790 4.620 4.650 207,654 -0.04(-0.85%)
Apr 11, 2023 4.600 4.750 4.545 4.690 276,589 +0.08(+1.74%)
Apr 10, 2023 4.490 4.660 4.311 4.610 312,941 +0.19(+4.30%)
Apr 06, 2023 4.430 4.470 4.350 4.420 147,298 -0.01(-0.23%)
Apr 05, 2023 4.430 4.610 4.350 4.430 197,928 -0.02(-0.45%)
Apr 04, 2023 4.610 4.617 4.375 4.450 242,916 -0.18(-3.89%)
Apr 03, 2023 4.360 4.750 4.360 4.630 439,444 +0.30(+6.93%)
Mar 31, 2023 4.120 4.420 4.120 4.330 337,165 +0.20(+4.84%)
Mar 30, 2023 4.340 4.550 4.060 4.130 379,836 -0.22(-5.06%)
Mar 29, 2023 4.030 4.500 3.940 4.350 453,463 +0.34(+8.48%)
Mar 28, 2023 3.750 4.110 3.750 4.010 516,918 +0.27(+7.22%)
Mar 27, 2023 3.620 3.810 3.620 3.740 537,544 +0.16(+4.47%)
Mar 24, 2023 3.710 3.755 3.450 3.580 539,889 -0.19(-5.04%)
Mar 23, 2023 3.800 3.861 3.530 3.770 664,996 -0.03(-0.79%)
Mar 22, 2023 4.210 4.210 3.735 3.800 697,371 -0.44(-10.38%)
Mar 21, 2023 4.180 4.305 3.990 4.240 418,421 +0.06(+1.44%)
Mar 20, 2023 4.000 4.230 3.920 4.180 312,147 +0.18(+4.50%)
Mar 17, 2023 4.050 4.170 3.920 4.000 434,674 -0.09(-2.20%)
Mar 16, 2023 3.940 4.210 3.830 4.090 250,366 +0.10(+2.51%)
Mar 15, 2023 4.190 4.190 3.760 3.990 901,328 -0.19(-4.55%)
Mar 14, 2023 4.110 4.410 4.020 4.180 516,312 +0.16(+3.98%)
Mar 13, 2023 4.000 4.115 3.940 4.020 255,475 +0.02(+0.50%)
Mar 10, 2023 4.240 4.260 3.810 4.000 574,644 -0.25(-5.99%)
Mar 09, 2023 4.250 4.272 4.060 4.255 341,798 +0.01(+0.35%)
Mar 08, 2023 4.220 4.330 4.060 4.240 298,675 +0.02(+0.47%)
Mar 07, 2023 4.210 4.270 4.150 4.220 152,535 +0.02(+0.48%)
Mar 06, 2023 4.200 4.230 4.030 4.200 329,250 -0.02(-0.47%)
Mar 03, 2023 4.140 4.310 4.070 4.220 181,429 +0.12(+2.93%)
Mar 02, 2023 4.080 4.180 4.050 4.100 300,050 -0.10(-2.38%)
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.