Wave Life Sci Ord Sh (NQ: WVE )

6.170 +0.130 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.70 20.15 18.97 19.85 41,871 +0.30(+1.53%)
Jul 28, 2017 20.05 20.05 19.45 19.55 52,902 -0.50(-2.49%)
Jul 27, 2017 21.37 21.55 19.85 20.05 251,802 -1.20(-5.65%)
Jul 26, 2017 20.00 21.55 19.55 21.25 143,091 +1.05(+5.20%)
Jul 25, 2017 20.25 20.70 19.60 20.20 108,035 +0.20(+1.00%)
Jul 24, 2017 18.55 20.07 18.50 20.00 110,143 +1.20(+6.38%)
Jul 21, 2017 18.85 19.39 18.44 18.80 87,481 +0.25(+1.35%)
Jul 20, 2017 18.80 16.40 18.55 154,176 +2.10(+12.77%)
Jul 19, 2017 15.25 16.50 15.24 16.45 110,470 +1.20(+7.87%)
Jul 18, 2017 16.50 16.75 15.15 15.25 224,447 -1.25(-7.58%)
Jul 17, 2017 17.05 17.70 16.15 16.50 99,341 -0.35(-2.08%)
Jul 14, 2017 16.60 17.15 16.60 16.85 31,916 +0.10(+0.60%)
Jul 13, 2017 16.85 17.50 16.55 16.75 74,471 +0.05(+0.30%)
Jul 12, 2017 16.70 17.10 16.55 16.70 89,376 +0.00(+0.00%)
Jul 11, 2017 17.75 18.75 16.35 16.70 84,562 -0.95(-5.38%)
Jul 10, 2017 18.00 18.40 17.45 17.65 44,662 -0.55(-3.02%)
Jul 07, 2017 18.40 18.70 17.93 18.20 23,695 +0.00(+0.00%)
Jul 06, 2017 18.90 19.00 17.55 18.20 59,290 -1.00(-5.21%)
Jul 05, 2017 18.30 19.30 18.15 19.20 33,306 +0.80(+4.35%)
Jul 03, 2017 18.70 18.70 17.60 18.40 59,048 -0.20(-1.08%)
Jun 30, 2017 18.85 19.70 18.50 18.60 68,317 -0.30(-1.59%)
Jun 29, 2017 19.85 19.85 18.69 18.90 37,922 -1.00(-5.03%)
Jun 28, 2017 20.55 20.55 19.05 19.90 115,396 -0.55(-2.69%)
Jun 27, 2017 20.85 21.25 20.35 20.45 57,097 -0.15(-0.73%)
Jun 26, 2017 20.50 21.40 20.30 20.60 70,252 +0.10(+0.49%)
Jun 23, 2017 21.20 20.00 20.50 431,383 -0.25(-1.20%)
Jun 22, 2017 21.05 21.65 20.65 20.75 66,078 -0.25(-1.19%)
Jun 21, 2017 20.75 21.35 20.30 21.00 92,855 +0.40(+1.94%)
Jun 20, 2017 21.10 21.80 20.00 20.60 54,994 -0.50(-2.37%)
Jun 19, 2017 21.00 21.25 19.90 21.10 87,744 +0.10(+0.48%)
Jun 16, 2017 19.25 21.20 18.80 21.00 124,724 +1.50(+7.69%)
Jun 15, 2017 20.05 20.50 19.20 19.50 34,249 -0.75(-3.70%)
Jun 14, 2017 20.70 20.85 20.10 20.25 73,321 -0.25(-1.22%)
Jun 13, 2017 20.40 20.90 20.25 20.50 70,707 +0.10(+0.49%)
Jun 12, 2017 20.40 20.55 20.25 20.40 55,671 +0.00(+0.00%)
Jun 09, 2017 20.20 20.85 19.95 20.40 73,287 +0.15(+0.74%)
Jun 08, 2017 20.50 20.91 20.05 20.25 45,383 -0.15(-0.74%)
Jun 07, 2017 20.70 20.70 19.95 20.40 49,804 -0.05(-0.24%)
Jun 06, 2017 20.10 20.70 20.10 20.45 42,023 +0.30(+1.49%)
Jun 05, 2017 20.45 20.55 19.80 20.15 69,082 -0.45(-2.18%)
Jun 02, 2017 19.80 20.95 19.05 20.60 85,513 +1.10(+5.64%)
Jun 01, 2017 18.85 19.95 18.85 19.50 62,815 +0.60(+3.17%)
May 31, 2017 19.80 20.50 18.55 18.90 421,994 -0.90(-4.55%)
May 30, 2017 20.20 20.90 19.55 19.80 30,523 -0.35(-1.74%)
May 26, 2017 19.65 20.40 19.60 20.15 27,631 +0.10(+0.50%)
May 25, 2017 20.95 21.05 19.95 20.05 26,748 -0.80(-3.84%)
May 24, 2017 21.23 21.30 20.75 20.85 17,335 -0.20(-0.95%)
May 23, 2017 20.65 21.10 20.60 21.05 24,907 +0.15(+0.72%)
May 22, 2017 21.20 21.20 20.60 20.90 23,534 +0.05(+0.24%)
May 19, 2017 21.10 21.20 20.77 20.85 33,366 -0.25(-1.18%)
May 18, 2017 21.25 21.43 20.85 21.10 21,767 -0.10(-0.47%)
May 17, 2017 21.85 22.60 21.15 21.20 40,961 -1.20(-5.36%)
May 16, 2017 22.50 22.75 22.05 22.40 51,690 -0.10(-0.44%)
May 15, 2017 22.45 22.70 21.90 22.50 58,178 +0.30(+1.35%)
May 12, 2017 21.35 22.50 21.30 22.20 44,405 +0.80(+3.74%)
May 11, 2017 20.90 21.75 20.80 21.40 106,963 +0.45(+2.15%)
May 10, 2017 20.75 21.25 20.50 20.95 73,052 +0.10(+0.48%)
May 09, 2017 20.90 20.95 20.60 20.85 38,751 +0.00(+0.00%)
May 08, 2017 21.05 21.30 20.35 20.85 71,419 -0.30(-1.42%)
May 05, 2017 21.10 21.70 20.71 21.15 64,645 +0.15(+0.71%)
May 04, 2017 21.65 21.65 20.90 21.00 25,361 -0.50(-2.33%)
May 03, 2017 22.05 22.35 21.27 21.50 51,527 -0.85(-3.80%)
May 02, 2017 21.55 22.35 21.35 22.35 52,834 +0.90(+4.20%)
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.