Wave Life Sci Ord Sh (NQ: WVE )

5.820 USD +0.170 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 5.620 5.850 5.420 5.820 231,753 +0.17(+3.01%)
Jul 27, 2021 5.490 5.810 5.400 5.650 385,782 +0.17(+3.10%)
Jul 26, 2021 5.800 5.812 5.350 5.480 494,553 -0.36(-6.16%)
Jul 23, 2021 6.480 6.490 5.790 5.840 279,513 -0.62(-9.60%)
Jul 22, 2021 6.800 6.800 6.155 6.460 721,151 -0.39(-5.69%)
Jul 21, 2021 7.180 7.180 6.840 6.850 311,428 -0.27(-3.79%)
Jul 20, 2021 6.690 7.240 6.660 7.120 454,763 +0.43(+6.43%)
Jul 19, 2021 6.610 6.790 6.555 6.690 408,773 +0.04(+0.60%)
Jul 16, 2021 6.560 6.780 6.450 6.650 318,218 +0.17(+2.62%)
Jul 15, 2021 6.690 6.710 6.440 6.480 371,322 -0.16(-2.41%)
Jul 14, 2021 7.000 7.000 6.490 6.640 779,217 -0.32(-4.60%)
Jul 13, 2021 6.970 7.050 6.910 6.960 525,201 -0.04(-0.57%)
Jul 12, 2021 7.020 7.080 6.815 7.000 645,438 +0.00(+0.00%)
Jul 09, 2021 6.910 7.030 6.720 7.000 353,037 +0.17(+2.49%)
Jul 08, 2021 6.537 6.855 6.580 6.830 246,283 +0.13(+1.94%)
Jul 07, 2021 6.740 6.950 6.620 6.700 339,086 -0.02(-0.30%)
Jul 06, 2021 6.570 6.730 6.480 6.720 418,921 +0.04(+0.60%)
Jul 02, 2021 6.750 6.780 6.570 6.680 167,079 -0.06(-0.89%)
Jul 01, 2021 6.640 6.775 6.495 6.740 315,058 +0.08(+1.20%)
Jun 30, 2021 6.660 6.870 6.480 6.660 278,355 -0.05(-0.75%)
Jun 29, 2021 6.950 7.010 6.660 6.710 246,285 -0.13(-1.90%)
Jun 28, 2021 7.130 7.157 6.810 6.840 385,713 -0.21(-2.98%)
Jun 25, 2021 7.170 7.300 7.050 7.050 949,989 -0.14(-1.95%)
Jun 24, 2021 7.080 7.305 7.020 7.190 450,703 +0.15(+2.13%)
Jun 23, 2021 6.790 7.070 6.790 7.040 626,288 +0.29(+4.30%)
Jun 22, 2021 7.040 7.040 6.580 6.750 480,115 -0.29(-4.12%)
Jun 21, 2021 7.140 7.320 6.990 7.040 365,117 -0.20(-2.76%)
Jun 18, 2021 7.120 7.250 7.010 7.240 679,295 +0.07(+0.98%)
Jun 17, 2021 6.815 7.280 6.815 7.170 327,948 +0.11(+1.56%)
Jun 16, 2021 7.090 7.230 6.920 7.060 257,580 -0.07(-0.98%)
Jun 15, 2021 7.100 7.310 7.030 7.130 318,868 -0.18(-2.46%)
Jun 14, 2021 7.310 7.460 7.250 7.310 431,268 +0.07(+0.97%)
Jun 11, 2021 7.550 7.550 7.060 7.240 766,988 -0.23(-3.08%)
Jun 10, 2021 7.300 7.540 7.120 7.470 865,626 +0.17(+2.33%)
Jun 09, 2021 7.300 7.490 7.260 7.300 236,239 +0.04(+0.55%)
Jun 08, 2021 7.190 7.310 6.940 7.260 646,738 +0.19(+2.69%)
Jun 07, 2021 6.800 7.150 6.730 7.070 839,139 +0.30(+4.43%)
Jun 04, 2021 6.960 7.018 6.740 6.770 536,927 -0.14(-2.03%)
Jun 03, 2021 6.800 7.000 6.710 6.910 472,294 +0.18(+2.67%)
Jun 02, 2021 6.740 6.845 6.530 6.730 456,884 +0.00(+0.00%)
Jun 01, 2021 6.840 6.945 6.510 6.730 610,477 -0.11(-1.61%)
May 28, 2021 6.930 7.300 6.800 6.840 547,755 -0.05(-0.73%)
May 27, 2021 6.840 6.950 6.710 6.890 918,490 +0.11(+1.62%)
May 26, 2021 6.570 6.800 6.500 6.780 431,828 +0.26(+3.99%)
May 25, 2021 6.440 6.730 6.350 6.520 405,722 +0.06(+0.93%)
May 24, 2021 6.850 6.850 6.320 6.460 514,022 -0.39(-5.69%)
May 21, 2021 6.680 7.110 6.530 6.850 575,962 -0.06(-0.87%)
May 20, 2021 6.730 6.930 6.610 6.910 245,138 +0.17(+2.52%)
May 19, 2021 6.680 6.890 6.520 6.740 1,382,535 +0.03(+0.45%)
May 18, 2021 6.220 7.040 6.220 6.710 1,925,948 +0.51(+8.23%)
May 17, 2021 6.260 6.490 6.040 6.200 1,948,223 -0.01(-0.16%)
May 14, 2021 5.750 6.220 5.530 6.210 991,400 +0.35(+5.97%)
May 13, 2021 5.850 6.310 5.460 5.860 1,572,242 -0.26(-4.25%)
May 12, 2021 5.730 6.350 5.690 6.120 1,380,602 +0.31(+5.34%)
May 11, 2021 6.010 6.150 5.790 5.810 1,059,004 -0.21(-3.49%)
May 10, 2021 6.090 6.330 5.890 6.020 1,049,157 -0.06(-0.99%)
May 07, 2021 5.700 6.140 5.620 6.080 809,235 +0.43(+7.61%)
May 06, 2021 6.000 6.050 5.560 5.650 1,662,155 -0.37(-6.15%)
May 05, 2021 5.870 6.190 5.820 6.020 1,300,907 +0.23(+3.97%)
May 04, 2021 6.270 6.270 5.680 5.790 841,008 -0.55(-8.68%)
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.