Wave Life Sci Ord Sh (NQ: WVE )

5.980 -0.060 (-0.99%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.890 5.240 4.880 4.900 1,238,028 +0.01(+0.20%)
Sep 29, 2021 5.490 5.535 4.870 4.890 1,447,589 -0.51(-9.44%)
Sep 28, 2021 6.130 6.280 5.350 5.400 871,058 -0.76(-12.34%)
Sep 27, 2021 6.200 6.240 6.000 6.160 150,578 -0.02(-0.32%)
Sep 24, 2021 6.070 6.320 6.000 6.180 326,567 +0.10(+1.64%)
Sep 23, 2021 5.860 6.110 5.830 6.080 153,428 +0.23(+3.93%)
Sep 22, 2021 5.690 5.900 5.620 5.850 120,157 +0.17(+2.99%)
Sep 21, 2021 5.640 5.720 5.530 5.680 126,278 +0.08(+1.43%)
Sep 20, 2021 5.580 5.698 5.470 5.600 271,644 -0.08(-1.41%)
Sep 17, 2021 5.500 5.937 5.400 5.680 832,414 +0.18(+3.27%)
Sep 16, 2021 5.520 5.520 5.120 5.500 365,834 -0.04(-0.72%)
Sep 15, 2021 5.670 6.200 5.380 5.540 1,183,951 +0.05(+0.91%)
Sep 14, 2021 6.140 6.140 5.455 5.490 482,722 -0.60(-9.85%)
Sep 13, 2021 6.050 6.450 5.930 6.090 1,232,762 +0.04(+0.66%)
Sep 10, 2021 6.180 6.195 5.970 6.050 394,542 -0.03(-0.49%)
Sep 09, 2021 5.920 6.185 5.910 6.080 205,275 +0.18(+3.05%)
Sep 08, 2021 6.030 6.120 5.720 5.900 404,999 -0.20(-3.28%)
Sep 07, 2021 6.270 6.545 6.035 6.100 190,729 -0.13(-2.09%)
Sep 03, 2021 6.240 6.500 6.060 6.230 222,177 -0.20(-3.11%)
Sep 02, 2021 6.470 6.559 6.330 6.430 290,938 -0.07(-1.08%)
Sep 01, 2021 6.270 6.640 6.250 6.500 381,486 +0.17(+2.69%)
Aug 31, 2021 6.070 6.640 6.070 6.330 259,247 +0.26(+4.28%)
Aug 30, 2021 5.930 6.100 5.920 6.070 80,277 +0.13(+2.19%)
Aug 27, 2021 5.770 6.000 5.735 5.940 180,250 +0.19(+3.30%)
Aug 26, 2021 5.960 6.225 5.650 5.750 290,684 -0.18(-3.04%)
Aug 25, 2021 6.020 6.055 5.890 5.930 116,205 -0.07(-1.17%)
Aug 24, 2021 6.060 6.150 5.950 6.000 184,974 -0.02(-0.33%)
Aug 23, 2021 6.140 6.235 5.920 6.020 234,741 -0.02(-0.33%)
Aug 20, 2021 5.550 6.181 5.550 6.040 279,290 +0.43(+7.66%)
Aug 19, 2021 6.030 6.030 5.560 5.610 242,284 -0.11(-1.92%)
Aug 18, 2021 6.270 6.480 5.680 5.720 308,946 -0.59(-9.35%)
Aug 17, 2021 5.910 6.350 5.800 6.310 475,865 +0.34(+5.70%)
Aug 16, 2021 6.350 6.550 5.960 5.970 297,186 -0.44(-6.86%)
Aug 13, 2021 6.320 6.450 6.160 6.410 391,142 +0.15(+2.40%)
Aug 12, 2021 5.670 6.400 5.660 6.260 998,233 +0.56(+9.82%)
Aug 11, 2021 5.600 5.770 5.500 5.700 202,256 +0.17(+3.07%)
Aug 10, 2021 5.900 5.900 5.510 5.530 166,141 -0.31(-5.31%)
Aug 09, 2021 6.020 6.080 5.790 5.840 209,011 -0.10(-1.68%)
Aug 06, 2021 6.130 6.240 5.720 5.940 301,319 -0.09(-1.49%)
Aug 05, 2021 5.460 6.050 5.380 6.030 2,025,205 +0.48(+8.65%)
Aug 04, 2021 5.530 5.720 5.370 5.550 458,822 -0.01(-0.18%)
Aug 03, 2021 5.630 5.630 5.330 5.560 208,725 -0.05(-0.89%)
Aug 02, 2021 5.510 5.700 5.475 5.610 229,079 +0.12(+2.19%)
Jul 30, 2021 5.700 5.800 5.450 5.490 177,365 -0.27(-4.69%)
Jul 29, 2021 5.840 5.920 5.735 5.760 157,852 -0.06(-1.03%)
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%)
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.