Wave Life Sci Ord Sh (NQ: WVE )

5.260 -0.480 (-8.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.800 5.905 5.650 5.740 434,701 -0.06(-1.03%)
Apr 12, 2024 6.020 6.134 5.660 5.800 647,139 -0.20(-3.33%)
Apr 11, 2024 6.040 6.080 5.787 6.000 554,789 -0.04(-0.66%)
Apr 10, 2024 5.810 6.090 5.460 6.040 962,662 +0.22(+3.78%)
Apr 09, 2024 5.820 5.960 5.650 5.820 344,057 +0.02(+0.34%)
Apr 08, 2024 5.910 5.910 5.640 5.800 413,757 -0.11(-1.86%)
Apr 05, 2024 5.800 5.990 5.650 5.910 455,940 +0.06(+1.03%)
Apr 04, 2024 6.010 6.060 5.810 5.850 368,294 -0.09(-1.52%)
Apr 03, 2024 6.180 6.230 5.750 5.940 1,099,264 -0.31(-4.96%)
Apr 02, 2024 6.170 6.295 6.070 6.250 331,331 -0.06(-0.95%)
Apr 01, 2024 6.210 6.320 5.980 6.310 547,032 +0.14(+2.27%)
Mar 28, 2024 5.960 6.180 6.030 6.170 596,534 +0.13(+2.15%)
Mar 27, 2024 5.650 6.040 5.650 6.040 413,089 +0.38(+6.71%)
Mar 26, 2024 5.850 5.932 5.660 5.660 362,560 -0.12(-2.08%)
Mar 25, 2024 5.940 5.940 5.610 5.780 561,760 +0.01(+0.17%)
Mar 22, 2024 6.040 6.110 5.750 5.770 346,987 -0.23(-3.83%)
Mar 21, 2024 6.210 6.240 5.920 6.000 1,758,102 -0.18(-2.91%)
Mar 20, 2024 5.900 6.215 5.830 6.180 785,213 +0.25(+4.22%)
Mar 19, 2024 5.660 6.015 5.610 5.930 669,447 +0.26(+4.59%)
Mar 18, 2024 6.400 6.475 5.570 5.670 1,786,515 -0.83(-12.77%)
Mar 15, 2024 6.410 6.780 6.406 6.500 3,974,960 +0.08(+1.25%)
Mar 14, 2024 6.810 6.820 6.420 6.420 788,928 -0.42(-6.07%)
Mar 13, 2024 6.610 6.845 6.520 6.835 423,494 +0.17(+2.63%)
Mar 12, 2024 6.980 7.120 6.460 6.660 596,241 -0.14(-2.06%)
Mar 11, 2024 6.770 7.010 6.575 6.800 845,395 +0.02(+0.29%)
Mar 08, 2024 6.990 7.120 6.510 6.780 1,614,720 -0.04(-0.59%)
Mar 07, 2024 6.400 7.670 6.340 6.820 3,620,796 +0.53(+8.43%)
Mar 06, 2024 5.140 6.720 5.100 6.290 6,070,815 +1.50(+31.32%)
Mar 05, 2024 5.040 5.110 4.740 4.790 663,792 -0.28(-5.52%)
Mar 04, 2024 5.200 5.230 4.960 5.070 673,257 -0.06(-1.17%)
Mar 01, 2024 4.820 5.155 4.810 5.130 764,193 +0.32(+6.65%)
Feb 29, 2024 5.200 5.210 4.690 4.810 873,191 -0.29(-5.69%)
Feb 28, 2024 5.020 5.170 4.945 5.100 647,238 +0.00(+0.00%)
Feb 27, 2024 4.620 5.270 4.580 5.100 2,191,597 +0.50(+10.87%)
Feb 26, 2024 4.400 4.645 4.375 4.600 648,542 +0.19(+4.31%)
Feb 23, 2024 4.070 4.440 4.010 4.410 1,014,022 +0.32(+7.82%)
Feb 22, 2024 3.990 4.210 3.990 4.090 576,839 +0.10(+2.51%)
Feb 21, 2024 4.110 4.160 3.950 3.990 726,962 -0.12(-2.92%)
Feb 20, 2024 3.920 4.120 3.920 4.110 1,069,440 +0.20(+5.12%)
Feb 16, 2024 3.770 3.935 3.680 3.910 710,388 +0.14(+3.71%)
Feb 15, 2024 3.700 3.830 3.635 3.770 688,659 +0.09(+2.45%)
Feb 14, 2024 3.570 3.730 3.540 3.680 489,086 +0.14(+3.95%)
Feb 13, 2024 3.830 3.850 3.510 3.540 1,427,362 -0.37(-9.46%)
Feb 12, 2024 4.110 4.160 3.880 3.910 784,297 -0.19(-4.63%)
Feb 09, 2024 4.080 4.160 4.051 4.100 532,290 +0.04(+0.99%)
Feb 08, 2024 4.000 4.080 3.940 4.060 402,675 +0.05(+1.25%)
Feb 07, 2024 4.060 4.090 3.910 4.010 685,574 -0.05(-1.23%)
Feb 06, 2024 3.840 4.080 3.710 4.060 644,712 +0.19(+4.91%)
Feb 05, 2024 3.860 3.910 3.780 3.870 398,455 -0.07(-1.78%)
Feb 02, 2024 4.020 4.050 3.780 3.940 743,754 -0.06(-1.50%)
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.