Wave Life Sci Ord Sh (NQ: WVE )

13.71 -0.61 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.45 48.24 46.45 47.85 207,400 +1.65(+3.57%)
Nov 29, 2018 44.30 46.89 44.30 46.20 89,241 +2.06(+4.67%)
Nov 28, 2018 42.02 44.45 41.59 44.14 100,864 +2.41(+5.78%)
Nov 27, 2018 43.56 44.62 40.45 41.73 66,077 -2.31(-5.25%)
Nov 26, 2018 43.09 44.51 42.53 44.04 95,665 +1.19(+2.78%)
Nov 23, 2018 41.57 44.46 41.42 42.85 32,000 +0.68(+1.61%)
Nov 21, 2018 42.17 42.17 42.17 0 +1.41(+3.46%)
Nov 20, 2018 38.30 41.47 38.30 40.76 83,675 +1.87(+4.81%)
Nov 19, 2018 40.07 40.07 37.51 38.89 75,374 -1.36(-3.38%)
Nov 16, 2018 38.85 40.44 38.85 40.25 218,600 +1.39(+3.58%)
Nov 15, 2018 37.75 40.36 36.16 38.86 89,915 +0.55(+1.44%)
Nov 14, 2018 39.27 39.79 36.93 38.31 70,803 -0.75(-1.92%)
Nov 13, 2018 39.94 40.27 39.02 39.06 65,099 -0.61(-1.54%)
Nov 12, 2018 42.83 43.70 39.46 39.67 210,588 -3.49(-8.09%)
Nov 09, 2018 44.71 46.07 42.15 43.16 56,800 -2.07(-4.58%)
Nov 08, 2018 44.56 46.00 44.00 45.23 34,165 -0.05(-0.11%)
Nov 07, 2018 46.39 48.92 44.85 45.28 64,908 -0.72(-1.57%)
Nov 06, 2018 47.52 47.52 45.80 46.00 57,710 -1.30(-2.75%)
Nov 05, 2018 48.38 48.95 46.82 47.30 34,278 -1.19(-2.45%)
Nov 02, 2018 48.40 48.98 46.94 48.49 42,500 +0.28(+0.58%)
Nov 01, 2018 47.07 48.41 44.49 48.21 63,377 +1.52(+3.26%)
Oct 31, 2018 45.05 47.18 43.76 46.69 63,956 +2.43(+5.49%)
Oct 30, 2018 43.34 44.59 41.05 44.26 45,737 +0.85(+1.96%)
Oct 29, 2018 44.88 46.22 42.50 43.41 45,948 -0.89(-2.01%)
Oct 26, 2018 43.31 47.36 42.94 44.30 82,200 +0.30(+0.68%)
Oct 25, 2018 42.66 44.62 42.27 44.00 121,117 +1.67(+3.95%)
Oct 24, 2018 45.97 46.41 42.09 42.33 116,843 -3.65(-7.94%)
Oct 23, 2018 46.12 47.41 45.13 45.98 75,718 -0.78(-1.67%)
Oct 22, 2018 47.70 49.36 45.76 46.76 56,728 -0.82(-1.72%)
Oct 19, 2018 48.88 51.68 47.05 47.58 73,300 -1.24(-2.54%)
Oct 18, 2018 48.55 49.55 46.76 48.82 63,333 +0.13(+0.27%)
Oct 17, 2018 48.73 48.97 47.00 48.69 46,775 -0.20(-0.41%)
Oct 16, 2018 47.08 49.22 46.44 48.89 96,832 +2.09(+4.47%)
Oct 15, 2018 45.23 47.05 44.49 46.80 117,525 +1.47(+3.24%)
Oct 12, 2018 44.85 45.52 42.92 45.33 146,000 +0.97(+2.19%)
Oct 11, 2018 41.08 46.29 41.01 44.36 143,193 +2.96(+7.15%)
Oct 10, 2018 42.89 43.71 41.26 41.40 158,735 -1.94(-4.48%)
Oct 09, 2018 42.75 44.17 41.52 43.34 295,649 +0.42(+0.98%)
Oct 08, 2018 43.94 44.09 42.70 42.92 153,545 -1.09(-2.48%)
Oct 05, 2018 43.33 45.16 42.04 44.01 106,300 +0.73(+1.69%)
Oct 04, 2018 44.83 44.83 42.69 43.28 127,801 -1.65(-3.67%)
Oct 03, 2018 45.98 46.00 44.77 44.93 76,313 -0.82(-1.79%)
Oct 02, 2018 47.34 47.65 45.30 45.75 132,951 -1.47(-3.11%)
Oct 01, 2018 50.13 50.46 47.12 47.22 91,389 -2.78(-5.56%)
Sep 28, 2018 50.00 51.30 49.35 50.00 73,300 -0.05(-0.10%)
Sep 27, 2018 53.45 54.40 49.55 50.05 71,306 -3.40(-6.36%)
Sep 26, 2018 54.10 54.95 52.70 53.45 78,111 -0.45(-0.83%)
Sep 25, 2018 55.50 56.00 53.80 53.90 94,382 -1.30(-2.36%)
Sep 24, 2018 52.30 56.00 52.25 55.20 149,900 +2.90(+5.54%)
Sep 21, 2018 52.60 53.15 52.05 52.30 139,100 -0.40(-0.76%)
Sep 20, 2018 49.40 52.80 49.35 52.70 71,240 +3.55(+7.22%)
Sep 19, 2018 49.85 50.35 48.55 49.15 32,408 -0.95(-1.90%)
Sep 18, 2018 49.05 50.30 48.90 50.10 60,140 +1.20(+2.45%)
Sep 17, 2018 52.45 53.00 48.80 48.90 79,003 -3.65(-6.95%)
Sep 14, 2018 52.80 53.75 52.50 52.55 46,000 -0.30(-0.57%)
Sep 13, 2018 52.85 53.15 52.05 52.85 66,999 +0.05(+0.09%)
Sep 12, 2018 51.65 53.35 50.60 52.80 77,834 +1.15(+2.23%)
Sep 11, 2018 52.25 52.25 51.21 51.65 91,688 -0.80(-1.53%)
Sep 10, 2018 50.15 52.85 49.95 52.45 131,418 +2.50(+5.01%)
Sep 07, 2018 49.85 51.60 49.60 49.95 83,600 -0.15(-0.30%)
Sep 06, 2018 51.55 52.55 49.71 50.10 110,211 -1.35(-2.62%)
Sep 05, 2018 52.35 52.40 50.95 51.45 315,707 -0.90(-1.72%)
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.