Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wave Life Sci Ord Sh (NQ: WVE )

5.900 -0.060 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 11, 2024 5.880 6.000 5.840 5.900 312,261 -0.06(-1.01%)
Sep 10, 2024 6.060 6.140 5.920 5.960 514,664 -0.02(-0.33%)
Sep 09, 2024 5.440 6.150 5.310 5.980 1,378,924 +0.85(+16.57%)
Sep 06, 2024 5.220 5.320 5.040 5.130 366,957 -0.10(-1.91%)
Sep 05, 2024 5.120 5.270 5.060 5.230 434,236 +0.11(+2.15%)
Sep 04, 2024 5.510 5.550 5.065 5.120 829,783 -0.43(-7.75%)
Sep 03, 2024 5.710 5.850 5.505 5.550 441,346 -0.19(-3.31%)
Aug 30, 2024 5.780 5.830 5.630 5.740 377,977 +0.03(+0.53%)
Aug 29, 2024 5.600 5.850 5.550 5.710 341,062 +0.12(+2.15%)
Aug 28, 2024 5.620 5.670 5.550 5.590 242,910 -0.06(-1.06%)
Aug 27, 2024 5.770 5.815 5.580 5.650 262,179 -0.12(-2.08%)
Aug 26, 2024 5.740 5.830 5.610 5.770 315,775 +0.03(+0.52%)
Aug 23, 2024 5.570 5.800 5.490 5.740 724,779 +0.22(+3.99%)
Aug 22, 2024 5.860 5.930 5.500 5.520 714,690 -0.33(-5.64%)
Aug 21, 2024 5.930 5.950 5.670 5.850 419,016 -0.04(-0.68%)
Aug 20, 2024 5.870 5.920 5.695 5.890 587,433 +0.06(+1.03%)
Aug 19, 2024 5.650 5.850 5.530 5.830 772,236 +0.15(+2.64%)
Aug 16, 2024 5.800 5.870 5.641 5.680 379,069 -0.13(-2.24%)
Aug 15, 2024 5.680 5.850 5.640 5.810 368,688 +0.24(+4.31%)
Aug 14, 2024 5.580 5.610 5.415 5.570 641,503 +0.00(+0.00%)
Aug 13, 2024 5.480 5.620 5.340 5.570 467,601 +0.20(+3.72%)
Aug 12, 2024 5.500 5.520 5.120 5.370 542,003 -0.04(-0.74%)
Aug 09, 2024 5.750 5.850 5.405 5.410 473,633 -0.33(-5.75%)
Aug 08, 2024 6.090 6.090 5.397 5.740 724,518 -0.24(-4.01%)
Aug 07, 2024 6.120 6.120 5.890 5.980 1,152,400 +0.01(+0.17%)
Aug 06, 2024 6.020 6.140 5.870 5.970 747,060 +0.08(+1.36%)
Aug 05, 2024 5.640 5.970 5.420 5.890 937,421 -0.05(-0.84%)
Aug 02, 2024 5.700 6.070 5.680 5.940 734,144 -0.22(-3.57%)
Aug 01, 2024 6.520 6.565 6.070 6.160 771,214 -0.45(-6.81%)
Jul 31, 2024 6.640 6.855 6.410 6.610 1,164,792 +0.05(+0.76%)
Jul 30, 2024 6.550 6.650 6.340 6.560 832,196 +0.05(+0.77%)
Jul 29, 2024 6.550 6.570 6.325 6.510 521,282 -0.02(-0.31%)
Jul 26, 2024 6.440 6.550 6.320 6.530 421,893 +0.23(+3.65%)
Jul 25, 2024 6.150 6.560 6.110 6.300 842,142 +0.15(+2.44%)
Jul 24, 2024 6.210 6.380 6.060 6.150 327,198 -0.12(-1.91%)
Jul 23, 2024 6.180 6.480 6.140 6.270 904,639 +0.09(+1.54%)
Jul 22, 2024 5.860 6.190 5.860 6.175 1,274,598 +0.33(+5.74%)
Jul 19, 2024 5.780 5.920 5.730 5.840 718,149 +0.11(+1.92%)
Jul 18, 2024 5.870 6.000 5.690 5.730 487,955 -0.18(-3.05%)
Jul 17, 2024 5.920 5.990 5.740 5.910 496,364 -0.08(-1.34%)
Jul 16, 2024 6.110 6.180 5.955 5.990 813,220 +0.00(+0.00%)
Jul 15, 2024 5.630 6.050 5.630 5.990 634,920 +0.37(+6.58%)
Jul 12, 2024 5.990 6.215 5.550 5.620 1,129,690 -0.31(-5.23%)
Jul 11, 2024 5.660 6.210 5.640 5.930 1,327,343 +0.36(+6.46%)
Jul 10, 2024 5.400 5.570 5.300 5.570 312,411 +0.21(+3.92%)
Jul 09, 2024 5.440 5.560 5.330 5.360 495,554 -0.11(-2.01%)
Jul 08, 2024 5.530 5.760 5.370 5.470 552,987 +0.00(+0.00%)
Jul 05, 2024 5.270 5.515 5.220 5.470 384,052 +0.15(+2.82%)
Jul 03, 2024 5.250 5.350 5.210 5.320 265,837 +0.10(+1.92%)
Jul 02, 2024 5.250 5.345 5.070 5.220 896,165 -0.02(-0.29%)
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.