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 (%)
Aug 31, 2018 53.30 53.30 53.30 0 +0.40(+0.76%)
Aug 30, 2018 50.65 53.80 50.10 52.90 114,742 +1.90(+3.73%)
Aug 29, 2018 50.95 51.84 50.60 51.00 154,925 +0.00(+0.00%)
Aug 28, 2018 49.10 51.00 48.85 51.00 92,279 +2.00(+4.08%)
Aug 27, 2018 48.60 49.40 48.60 49.00 89,702 +0.30(+0.62%)
Aug 24, 2018 48.85 49.65 48.25 48.70 81,500 -0.05(-0.10%)
Aug 23, 2018 48.30 48.92 47.15 48.75 53,954 +0.35(+0.72%)
Aug 22, 2018 48.50 49.70 48.15 48.40 64,465 -0.20(-0.41%)
Aug 21, 2018 47.45 48.60 47.00 48.60 75,439 +1.30(+2.75%)
Aug 20, 2018 46.55 47.95 46.55 47.30 169,268 +0.50(+1.07%)
Aug 17, 2018 47.25 47.55 46.25 46.80 78,100 -0.45(-0.95%)
Aug 16, 2018 46.30 47.95 46.24 47.25 134,419 +1.15(+2.49%)
Aug 15, 2018 46.15 46.65 44.25 46.10 129,489 -0.15(-0.32%)
Aug 14, 2018 46.50 47.56 45.70 46.25 203,700 -0.45(-0.96%)
Aug 13, 2018 43.75 48.75 43.50 46.70 249,723 +2.70(+6.14%)
Aug 10, 2018 38.65 44.15 37.05 44.00 152,400 +5.00(+12.82%)
Aug 09, 2018 40.00 40.25 38.75 39.00 136,196 -0.75(-1.89%)
Aug 08, 2018 39.90 40.60 39.50 39.75 112,400 -0.25(-0.62%)
Aug 07, 2018 40.95 41.00 39.95 40.00 167,453 -0.05(-0.12%)
Aug 06, 2018 41.50 41.50 39.95 40.05 87,187 -1.40(-3.38%)
Aug 03, 2018 41.40 42.75 39.85 41.45 164,000 -0.10(-0.24%)
Aug 02, 2018 40.70 41.70 39.90 41.55 76,175 +0.70(+1.71%)
Aug 01, 2018 40.45 41.17 39.40 40.85 295,997 +0.45(+1.11%)
Jul 31, 2018 38.70 40.95 38.30 40.40 118,008 +1.85(+4.80%)
Jul 30, 2018 38.25 39.30 37.75 38.55 55,418 +0.20(+0.52%)
Jul 27, 2018 39.45 39.75 38.05 38.35 92,000 -1.05(-2.66%)
Jul 26, 2018 39.95 41.42 39.15 39.40 190,122 -0.55(-1.38%)
Jul 25, 2018 38.55 40.25 38.55 39.95 190,054 +1.35(+3.50%)
Jul 24, 2018 39.05 39.45 38.40 38.60 137,254 -0.25(-0.64%)
Jul 23, 2018 39.25 39.95 38.75 38.85 106,085 -0.20(-0.51%)
Jul 20, 2018 39.90 37.90 39.05 145,703 +1.15(+3.03%)
Jul 19, 2018 38.00 38.30 37.65 37.90 148,448 -0.25(-0.66%)
Jul 18, 2018 37.50 38.30 37.30 38.15 59,405 +0.60(+1.60%)
Jul 17, 2018 37.05 38.00 36.85 37.55 70,086 +0.45(+1.21%)
Jul 16, 2018 37.20 37.70 36.35 37.10 145,267 +0.20(+0.54%)
Jul 13, 2018 37.85 36.25 36.90 232,299 -0.80(-2.12%)
Jul 12, 2018 38.60 37.60 37.70 113,505 -0.50(-1.31%)
Jul 11, 2018 37.95 38.65 37.25 38.20 195,955 +0.05(+0.13%)
Jul 10, 2018 37.65 38.45 37.10 38.15 147,653 +0.70(+1.87%)
Jul 09, 2018 38.25 38.25 36.95 37.45 207,229 -0.80(-2.09%)
Jul 06, 2018 38.15 38.85 37.90 38.25 129,691 +0.20(+0.53%)
Jul 05, 2018 37.05 39.15 35.35 38.05 226,912 +1.00(+2.70%)
Jul 03, 2018 37.05 37.05 37.05 0 +0.70(+1.93%)
Jul 02, 2018 38.25 38.30 35.58 36.35 283,861 -1.90(-4.97%)
Jun 29, 2018 37.20 39.00 36.88 38.25 346,800 +0.95(+2.55%)
Jun 28, 2018 35.20 37.45 35.05 37.30 294,244 +2.05(+5.82%)
Jun 27, 2018 34.65 37.77 34.63 35.25 334,135 +0.30(+0.86%)
Jun 26, 2018 33.85 35.35 33.55 34.95 188,674 +1.10(+3.25%)
Jun 25, 2018 33.75 34.95 33.06 33.85 337,253 -0.10(-0.29%)
Jun 22, 2018 35.45 35.45 32.25 33.95 1,139,523 -1.47(-4.16%)
Jun 21, 2018 38.45 38.90 34.74 35.42 673,437 -2.78(-7.26%)
Jun 20, 2018 41.30 41.95 38.15 38.20 829,121 -2.27(-5.62%)
Jun 19, 2018 50.05 50.40 37.25 40.48 1,674,838 -9.98(-19.77%)
Jun 18, 2018 50.55 50.88 48.90 50.45 281,933 -0.20(-0.39%)
Jun 15, 2018 50.75 48.95 50.65 220,353 +1.70(+3.47%)
Jun 14, 2018 49.30 49.52 48.65 48.95 125,218 -0.20(-0.41%)
Jun 13, 2018 49.20 49.35 48.55 49.15 123,404 +0.10(+0.20%)
Jun 12, 2018 48.30 49.45 47.60 49.05 112,745 +0.60(+1.24%)
Jun 11, 2018 48.50 49.75 47.85 48.45 193,672 -0.15(-0.31%)
Jun 08, 2018 47.30 48.70 47.00 48.60 109,694 +1.35(+2.86%)
Jun 07, 2018 48.10 48.15 45.77 47.25 236,547 -0.80(-1.66%)
Jun 06, 2018 48.20 48.90 47.85 48.05 164,788 +0.05(+0.10%)
Jun 05, 2018 48.00 48.50 47.45 48.00 370,027 +0.10(+0.21%)
Jun 04, 2018 47.90 48.30 46.75 47.90 222,555 -0.55(-1.14%)
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.