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 (%)
Jun 30, 2022 2.820 3.572 2.780 3.250 1,456,774 +0.35(+12.07%)
Jun 29, 2022 2.540 2.920 2.400 2.900 567,086 +0.36(+14.17%)
Jun 28, 2022 2.680 2.750 2.520 2.540 282,238 -0.12(-4.51%)
Jun 27, 2022 2.810 2.850 2.650 2.660 483,843 -0.16(-5.67%)
Jun 24, 2022 2.430 2.850 2.380 2.820 5,423,305 +0.42(+17.50%)
Jun 23, 2022 2.260 2.400 2.180 2.400 468,785 +0.10(+4.35%)
Jun 22, 2022 2.190 2.790 2.160 2.300 1,659,650 +0.24(+11.65%)
Jun 21, 2022 2.010 2.090 1.900 2.060 472,572 +0.09(+4.57%)
Jun 17, 2022 1.910 2.090 1.870 1.970 469,720 +0.06(+3.14%)
Jun 16, 2022 2.120 2.180 1.870 1.910 918,982 -0.28(-12.79%)
Jun 15, 2022 1.900 2.220 1.880 2.190 474,733 +0.28(+14.66%)
Jun 14, 2022 2.090 2.090 1.900 1.910 633,225 -0.09(-4.50%)
Jun 13, 2022 2.050 2.070 1.860 2.000 348,303 -0.15(-6.98%)
Jun 10, 2022 2.230 2.250 2.070 2.150 131,976 -0.16(-6.93%)
Jun 09, 2022 2.150 2.425 2.120 2.310 265,874 +0.16(+7.44%)
Jun 08, 2022 2.200 2.400 2.080 2.150 281,905 -0.12(-5.29%)
Jun 07, 2022 1.890 2.300 1.880 2.270 566,999 +0.39(+20.74%)
Jun 06, 2022 1.630 1.900 1.610 1.880 758,210 +0.30(+18.99%)
Jun 03, 2022 1.320 1.650 1.320 1.580 218,509 +0.25(+18.80%)
Jun 02, 2022 1.260 1.380 1.250 1.330 142,759 +0.05(+3.91%)
Jun 01, 2022 1.380 1.420 1.270 1.280 158,919 -0.12(-8.57%)
May 31, 2022 1.450 1.500 1.350 1.400 171,808 -0.08(-5.41%)
May 27, 2022 1.400 1.510 1.400 1.480 222,467 +0.16(+12.12%)
May 26, 2022 1.260 1.320 1.260 1.320 107,646 +0.05(+3.94%)
May 25, 2022 1.320 1.320 1.245 1.270 152,419 -0.04(-3.05%)
May 24, 2022 1.260 1.350 1.180 1.310 228,162 +0.04(+3.15%)
May 23, 2022 1.220 1.290 1.160 1.270 188,426 +0.04(+3.25%)
May 20, 2022 1.290 1.290 1.200 1.230 199,961 -0.04(-3.15%)
May 19, 2022 1.280 1.320 1.255 1.270 203,334 +0.01(+0.79%)
May 18, 2022 1.240 1.280 1.180 1.260 360,080 -0.01(-0.79%)
May 17, 2022 1.260 1.290 1.210 1.270 353,215 +0.02(+1.60%)
May 16, 2022 1.220 1.265 1.170 1.250 469,850 +0.02(+1.63%)
May 13, 2022 1.290 1.290 1.160 1.230 1,025,194 -0.06(-4.65%)
May 12, 2022 1.500 1.670 1.250 1.290 890,917 -0.18(-12.24%)
May 11, 2022 1.600 1.630 1.450 1.470 277,474 -0.15(-9.26%)
May 10, 2022 1.570 1.740 1.540 1.620 272,502 +0.11(+7.28%)
May 09, 2022 1.700 1.700 1.500 1.510 598,057 -0.20(-11.70%)
May 06, 2022 1.730 1.765 1.600 1.710 622,599 -0.04(-2.29%)
May 05, 2022 1.720 1.860 1.600 1.750 460,542 -0.19(-9.79%)
May 04, 2022 1.910 1.980 1.825 1.940 278,148 +0.03(+1.57%)
May 03, 2022 1.800 1.980 1.799 1.910 426,026 +0.05(+2.69%)
May 02, 2022 1.910 1.960 1.700 1.860 632,003 -0.09(-4.62%)
Apr 29, 2022 2.220 2.400 1.930 1.950 775,080 -0.27(-12.16%)
Apr 28, 2022 1.980 2.340 1.920 2.220 1,475,791 +0.29(+15.03%)
Apr 27, 2022 1.830 1.960 1.810 1.930 412,164 +0.10(+5.46%)
Apr 26, 2022 1.970 1.970 1.830 1.830 246,386 -0.19(-9.41%)
Apr 25, 2022 1.920 2.070 1.870 2.020 160,410 +0.11(+5.76%)
Apr 22, 2022 1.890 2.040 1.820 1.910 271,070 +0.02(+1.06%)
Apr 21, 2022 2.060 2.060 1.890 1.890 292,850 -0.11(-5.50%)
Apr 20, 2022 2.000 2.065 1.960 2.000 329,424 +0.01(+0.50%)
Apr 19, 2022 1.980 2.070 1.880 1.990 548,516 +0.00(+0.00%)
Apr 18, 2022 2.160 2.160 1.970 1.990 411,798 -0.18(-8.29%)
Apr 14, 2022 2.310 2.320 2.120 2.170 174,244 -0.14(-6.06%)
Apr 13, 2022 2.250 2.320 2.140 2.310 398,965 +0.10(+4.52%)
Apr 12, 2022 2.210 2.210 2.100 2.210 569,378 +0.02(+0.91%)
Apr 11, 2022 2.360 2.360 2.110 2.190 174,358 -0.19(-7.98%)
Apr 08, 2022 2.490 2.560 2.370 2.380 237,056 -0.12(-4.80%)
Apr 07, 2022 2.450 2.690 2.390 2.500 413,553 +0.02(+0.81%)
Apr 06, 2022 2.430 2.502 2.390 2.480 722,978 +0.02(+0.81%)
Apr 05, 2022 2.330 2.570 2.330 2.460 618,397 +0.14(+6.03%)
Apr 04, 2022 2.110 2.850 2.075 2.320 1,985,284 +0.29(+14.29%)
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.