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 (%)
Dec 31, 2020 7.870 7.870 7.870 417,042 -0.10(-1.25%)
Dec 30, 2020 7.960 8.220 7.864 7.970 417,042 -0.04(-0.50%)
Dec 29, 2020 8.620 8.620 7.940 8.010 578,570 -0.58(-6.75%)
Dec 28, 2020 9.050 9.050 8.540 8.590 367,817 -0.32(-3.59%)
Dec 24, 2020 8.780 9.080 8.709 8.910 292,400 +0.16(+1.83%)
Dec 23, 2020 8.770 8.840 8.540 8.750 374,344 +0.02(+0.23%)
Dec 22, 2020 8.500 8.850 8.300 8.730 606,512 +0.46(+5.56%)
Dec 21, 2020 8.310 8.510 8.130 8.270 723,421 -0.14(-1.66%)
Dec 18, 2020 8.600 9.000 8.260 8.410 2,679,600 -0.15(-1.75%)
Dec 17, 2020 8.950 9.030 8.450 8.560 540,857 -0.31(-3.49%)
Dec 16, 2020 9.200 9.430 8.770 8.870 444,910 -0.31(-3.38%)
Dec 15, 2020 9.700 9.725 8.950 9.180 819,932 -0.03(-0.33%)
Dec 14, 2020 8.960 9.640 8.740 9.210 1,450,893 +0.37(+4.19%)
Dec 11, 2020 8.920 9.110 8.760 8.840 474,800 -0.18(-2.00%)
Dec 10, 2020 8.570 9.160 8.490 9.020 520,694 +0.41(+4.76%)
Dec 09, 2020 8.970 9.000 8.420 8.610 463,503 -0.24(-2.71%)
Dec 08, 2020 8.560 9.050 8.500 8.850 490,632 +0.23(+2.67%)
Dec 07, 2020 8.770 9.200 8.480 8.620 477,151 -0.14(-1.60%)
Dec 04, 2020 9.100 9.340 8.600 8.760 556,900 -0.34(-3.74%)
Dec 03, 2020 9.270 9.500 9.000 9.100 358,398 -0.09(-0.98%)
Dec 02, 2020 8.870 9.320 8.780 9.190 292,936 +0.24(+2.68%)
Dec 01, 2020 9.000 9.270 8.820 8.950 465,273 +0.13(+1.47%)
Nov 30, 2020 9.350 9.400 8.580 8.820 605,543 -0.44(-4.75%)
Nov 27, 2020 9.380 9.500 9.190 9.260 276,500 +0.05(+0.54%)
Nov 25, 2020 9.030 9.550 8.990 9.210 848,500 +0.20(+2.22%)
Nov 24, 2020 9.100 9.340 8.860 9.010 922,930 -0.02(-0.22%)
Nov 23, 2020 8.700 9.250 8.630 9.030 662,203 +0.40(+4.63%)
Nov 20, 2020 8.850 9.000 8.500 8.630 548,100 -0.14(-1.60%)
Nov 19, 2020 8.400 8.900 8.259 8.770 682,561 +0.33(+3.91%)
Nov 18, 2020 8.480 9.000 8.410 8.440 780,324 -0.06(-0.71%)
Nov 17, 2020 8.490 8.900 8.240 8.500 939,001 +0.07(+0.83%)
Nov 16, 2020 8.400 8.700 8.140 8.430 742,537 +0.35(+4.33%)
Nov 13, 2020 8.000 8.500 7.950 8.080 861,700 +0.18(+2.28%)
Nov 12, 2020 7.630 8.180 7.580 7.900 724,765 +0.22(+2.86%)
Nov 11, 2020 7.500 8.110 7.400 7.680 1,375,277 +0.26(+3.50%)
Nov 10, 2020 7.410 7.650 7.120 7.420 576,169 -0.06(-0.80%)
Nov 09, 2020 7.380 7.730 7.010 7.480 876,071 +0.26(+3.60%)
Nov 06, 2020 7.200 7.390 7.029 7.220 435,700 -0.05(-0.69%)
Nov 05, 2020 7.700 7.700 7.229 7.270 652,101 -0.31(-4.09%)
Nov 04, 2020 7.230 7.990 7.230 7.580 958,136 +0.39(+5.42%)
Nov 03, 2020 7.100 7.370 6.800 7.190 1,670,231 +0.20(+2.86%)
Nov 02, 2020 7.060 7.190 6.890 6.990 711,957 -0.08(-1.13%)
Oct 30, 2020 7.240 7.440 6.760 7.070 1,074,900 -0.23(-3.15%)
Oct 29, 2020 7.530 7.600 7.290 7.300 720,276 -0.17(-2.28%)
Oct 28, 2020 7.670 7.700 7.390 7.470 597,078 -0.40(-5.08%)
Oct 27, 2020 7.770 8.100 7.530 7.870 578,915 +0.23(+3.01%)
Oct 26, 2020 7.800 7.930 7.390 7.640 797,599 -0.35(-4.38%)
Oct 23, 2020 8.310 8.350 7.920 7.990 674,800 -0.32(-3.85%)
Oct 22, 2020 8.340 8.590 8.110 8.310 809,372 +0.10(+1.22%)
Oct 21, 2020 8.260 8.560 8.170 8.210 589,718 -0.08(-0.97%)
Oct 20, 2020 8.450 8.770 8.160 8.290 520,568 -0.12(-1.43%)
Oct 19, 2020 8.940 9.040 8.370 8.410 783,669 -0.51(-5.72%)
Oct 16, 2020 8.870 9.090 8.730 8.920 480,000 +0.04(+0.45%)
Oct 15, 2020 8.800 8.900 8.600 8.880 455,584 +0.01(+0.11%)
Oct 14, 2020 9.220 9.260 8.870 8.870 500,888 -0.27(-2.95%)
Oct 13, 2020 8.720 9.360 8.500 9.140 804,653 +0.42(+4.82%)
Oct 12, 2020 8.490 9.010 8.470 8.720 724,721 +0.28(+3.32%)
Oct 09, 2020 9.060 9.060 8.360 8.440 804,900 -0.58(-6.43%)
Oct 08, 2020 9.100 9.180 8.870 9.020 476,321 +0.05(+0.56%)
Oct 07, 2020 8.790 9.080 8.640 8.970 623,044 +0.25(+2.87%)
Oct 06, 2020 8.690 9.140 8.610 8.720 1,663,022 +0.21(+2.47%)
Oct 05, 2020 8.160 8.720 7.950 8.510 1,758,251 +0.47(+5.85%)
Oct 02, 2020 8.010 8.190 7.900 8.040 987,400 -0.14(-1.71%)
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.