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 (%)
Apr 30, 2018 45.35 45.35 43.95 44.45 101,548 -0.65(-1.44%)
Apr 27, 2018 45.20 45.25 44.00 45.10 70,678 -0.05(-0.11%)
Apr 26, 2018 45.35 46.80 44.75 45.15 72,809 +0.10(+0.22%)
Apr 25, 2018 45.50 45.50 44.15 45.05 184,598 -0.50(-1.10%)
Apr 24, 2018 44.60 45.70 43.75 45.55 164,568 +0.95(+2.13%)
Apr 23, 2018 43.65 44.70 42.90 44.60 216,426 +1.10(+2.53%)
Apr 20, 2018 42.00 43.75 42.00 43.50 111,250 +1.50(+3.57%)
Apr 19, 2018 42.00 42.35 41.01 42.00 78,340 -0.20(-0.47%)
Apr 18, 2018 42.25 43.90 41.20 42.20 137,927 +0.15(+0.36%)
Apr 17, 2018 41.30 43.00 40.00 42.05 83,711 +0.95(+2.31%)
Apr 16, 2018 41.30 41.85 39.70 41.10 76,062 +0.15(+0.37%)
Apr 13, 2018 42.85 42.85 39.61 40.95 121,116 -1.70(-3.99%)
Apr 12, 2018 42.35 44.00 41.55 42.65 143,162 +0.60(+1.43%)
Apr 11, 2018 44.30 45.15 41.80 42.05 78,538 -2.25(-5.08%)
Apr 10, 2018 44.00 46.45 40.60 44.30 217,807 +0.85(+1.96%)
Apr 09, 2018 40.10 46.10 40.10 43.45 376,275 +3.65(+9.17%)
Apr 06, 2018 40.60 41.30 39.40 39.80 93,696 -1.00(-2.45%)
Apr 05, 2018 40.90 41.25 40.45 40.80 105,452 +0.15(+0.37%)
Apr 04, 2018 40.85 42.84 40.00 40.65 259,119 -0.90(-2.17%)
Apr 03, 2018 40.50 41.80 40.00 41.55 148,181 +1.55(+3.87%)
Apr 02, 2018 40.00 41.05 38.00 40.00 204,734 -0.10(-0.25%)
Mar 29, 2018 40.10 40.10 40.10 0 +1.55(+4.02%)
Mar 28, 2018 39.65 39.90 37.60 38.55 207,191 -1.20(-3.02%)
Mar 27, 2018 39.95 40.90 38.55 39.75 236,214 -0.10(-0.25%)
Mar 26, 2018 40.30 40.33 38.75 39.85 78,385 +0.15(+0.38%)
Mar 23, 2018 40.85 41.45 39.55 39.70 137,725 -0.65(-1.61%)
Mar 22, 2018 41.25 41.73 39.80 40.35 129,456 -1.50(-3.58%)
Mar 21, 2018 40.55 42.65 40.55 41.85 116,743 +1.30(+3.21%)
Mar 20, 2018 40.20 41.55 39.80 40.55 99,935 +0.35(+0.87%)
Mar 19, 2018 41.50 43.90 39.49 40.20 133,882 -1.30(-3.13%)
Mar 16, 2018 40.40 41.80 40.15 41.50 277,921 +1.15(+2.85%)
Mar 15, 2018 42.60 44.65 40.00 40.35 205,486 -1.95(-4.61%)
Mar 14, 2018 43.60 43.60 41.70 42.30 102,785 -1.00(-2.31%)
Mar 13, 2018 44.90 49.70 43.20 43.30 149,429 -1.60(-3.56%)
Mar 12, 2018 46.90 48.30 44.85 44.90 135,796 -2.10(-4.47%)
Mar 09, 2018 46.45 47.60 45.65 47.00 103,950 +0.80(+1.73%)
Mar 08, 2018 47.65 48.55 45.71 46.20 88,957 -1.30(-2.74%)
Mar 07, 2018 45.15 48.25 43.45 47.50 239,064 +1.80(+3.94%)
Mar 06, 2018 49.00 50.45 45.25 45.70 150,026 -3.30(-6.73%)
Mar 05, 2018 47.45 50.10 47.00 49.00 242,779 +1.25(+2.62%)
Mar 02, 2018 49.75 49.75 45.70 47.75 243,522 -2.05(-4.12%)
Mar 01, 2018 50.95 50.95 48.30 49.80 142,469 -1.15(-2.26%)
Feb 28, 2018 53.35 53.80 50.80 50.95 235,112 -2.40(-4.50%)
Feb 27, 2018 52.85 53.75 49.71 53.35 189,805 +0.70(+1.33%)
Feb 26, 2018 51.05 53.12 50.05 52.65 195,323 +1.90(+3.74%)
Feb 23, 2018 51.00 51.45 49.85 50.75 122,276 +0.15(+0.30%)
Feb 22, 2018 50.75 53.85 50.45 50.60 112,162 -0.40(-0.78%)
Feb 21, 2018 52.15 54.65 49.18 51.00 237,365 -1.10(-2.11%)
Feb 20, 2018 55.95 55.95 49.20 52.10 747,520 -2.60(-4.75%)
Feb 16, 2018 54.70 54.70 54.70 0 +2.45(+4.69%)
Feb 15, 2018 48.85 52.50 48.85 52.25 329,460 +3.90(+8.07%)
Feb 14, 2018 41.95 48.80 41.95 48.35 349,112 +6.05(+14.30%)
Feb 13, 2018 41.00 42.30 40.55 42.30 51,137 +1.10(+2.67%)
Feb 12, 2018 41.45 42.65 40.05 41.20 78,854 -0.05(-0.12%)
Feb 09, 2018 39.75 41.55 39.30 41.25 176,429 +1.60(+4.04%)
Feb 08, 2018 39.95 39.95 38.35 39.65 80,498 -0.15(-0.38%)
Feb 07, 2018 39.30 39.85 38.73 39.80 61,790 +0.30(+0.76%)
Feb 06, 2018 37.70 39.55 37.00 39.50 122,040 +0.45(+1.15%)
Feb 05, 2018 39.00 39.00 38.15 39.05 36,987 -0.15(-0.38%)
Feb 02, 2018 39.75 39.80 38.30 39.20 98,581 -1.00(-2.49%)
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.