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 (%)
Jan 31, 2020 7.150 7.260 6.990 7.100 423,500 -0.05(-0.70%)
Jan 30, 2020 7.320 7.450 6.968 7.150 636,993 -0.17(-2.32%)
Jan 29, 2020 7.600 7.617 7.320 7.320 385,939 -0.21(-2.85%)
Jan 28, 2020 7.530 7.648 7.390 7.535 328,570 +0.07(+0.87%)
Jan 27, 2020 7.450 7.750 7.350 7.470 469,154 -0.09(-1.19%)
Jan 24, 2020 7.880 7.915 7.520 7.560 609,000 -0.26(-3.32%)
Jan 23, 2020 7.760 7.840 7.550 7.820 565,262 +0.05(+0.64%)
Jan 22, 2020 8.000 8.030 7.730 7.770 775,911 -0.25(-3.12%)
Jan 21, 2020 7.870 8.040 7.620 8.020 881,347 +0.14(+1.78%)
Jan 17, 2020 8.110 8.130 7.840 7.880 695,300 -0.23(-2.84%)
Jan 16, 2020 8.050 8.340 7.940 8.110 637,709 +0.14(+1.76%)
Jan 15, 2020 7.880 8.080 7.770 7.970 608,210 +0.12(+1.53%)
Jan 14, 2020 7.830 8.040 7.220 7.850 1,000,506 +0.02(+0.26%)
Jan 13, 2020 8.460 8.540 7.720 7.830 1,368,548 -0.68(-7.99%)
Jan 10, 2020 8.660 8.950 8.480 8.510 915,700 -0.04(-0.47%)
Jan 09, 2020 8.450 8.640 8.310 8.550 1,478,480 +0.22(+2.64%)
Jan 08, 2020 8.300 8.450 8.160 8.330 1,224,326 +0.03(+0.36%)
Jan 07, 2020 8.400 8.730 8.080 8.300 1,906,095 -0.01(-0.12%)
Jan 06, 2020 7.530 8.400 7.510 8.310 1,735,893 +0.71(+9.34%)
Jan 03, 2020 7.920 8.120 7.485 7.600 1,549,500 -0.38(-4.76%)
Jan 02, 2020 8.040 8.150 7.600 7.980 2,277,932 -0.04(-0.44%)
Dec 31, 2019 7.890 8.390 7.860 8.015 4,745,300 +0.03(+0.31%)
Dec 30, 2019 10.46 10.50 7.780 7.990 10,121,197 -7.82(-49.46%)
Dec 27, 2019 16.01 16.17 15.21 15.81 818,100 -0.33(-2.01%)
Dec 26, 2019 16.23 16.54 15.81 16.14 621,886 -0.04(-0.28%)
Dec 24, 2019 15.82 16.40 15.65 16.18 351,500 +0.45(+2.86%)
Dec 23, 2019 15.28 15.92 14.39 15.73 961,135 +0.49(+3.22%)
Dec 20, 2019 15.74 15.97 14.80 15.24 1,373,400 -0.49(-3.12%)
Dec 19, 2019 15.45 16.14 15.00 15.73 806,112 +0.34(+2.21%)
Dec 18, 2019 15.54 16.40 14.42 15.39 1,559,359 +0.14(+0.92%)
Dec 17, 2019 17.06 17.12 14.61 15.25 3,023,571 -1.54(-9.17%)
Dec 16, 2019 17.95 21.76 16.78 16.79 4,438,342 -20.81(-55.35%)
Dec 13, 2019 37.49 39.98 36.87 37.60 748,600 +1.23(+3.38%)
Dec 12, 2019 35.74 37.81 35.73 36.37 619,664 +0.64(+1.79%)
Dec 11, 2019 34.96 36.00 34.74 35.73 274,657 +0.62(+1.77%)
Dec 10, 2019 32.31 35.48 32.26 35.11 706,000 +2.69(+8.30%)
Dec 09, 2019 32.45 32.96 31.61 32.42 215,222 +0.08(+0.25%)
Dec 06, 2019 32.75 33.66 32.07 32.34 189,600 -0.14(-0.43%)
Dec 05, 2019 35.27 35.27 32.09 32.48 360,749 -2.88(-8.14%)
Dec 04, 2019 34.52 35.64 33.61 35.36 230,753 +1.26(+3.70%)
Dec 03, 2019 33.65 35.60 33.62 34.10 365,843 -0.13(-0.38%)
Dec 02, 2019 33.16 34.42 32.06 34.23 291,914 +1.08(+3.26%)
Nov 29, 2019 30.98 33.88 30.81 33.15 191,800 +1.85(+5.91%)
Nov 27, 2019 30.90 32.26 30.74 31.30 238,800 +0.40(+1.29%)
Nov 26, 2019 31.50 31.50 30.12 30.90 412,309 -0.76(-2.40%)
Nov 25, 2019 30.76 31.75 30.53 31.66 242,807 +1.25(+4.11%)
Nov 22, 2019 30.59 31.26 29.19 30.41 236,000 +0.08(+0.26%)
Nov 21, 2019 30.48 31.64 29.28 30.33 262,407 -0.04(-0.13%)
Nov 20, 2019 31.81 32.81 29.10 30.37 361,142 -1.75(-5.45%)
Nov 19, 2019 28.77 32.26 28.62 32.12 357,976 +3.55(+12.43%)
Nov 18, 2019 28.56 29.23 28.03 28.57 227,369 -0.09(-0.31%)
Nov 15, 2019 28.20 29.11 27.36 28.66 176,300 +0.77(+2.78%)
Nov 14, 2019 27.91 28.46 27.45 27.89 171,669 -0.13(-0.48%)
Nov 13, 2019 28.03 28.41 26.55 28.02 159,461 -0.24(-0.85%)
Nov 12, 2019 26.97 28.85 26.96 28.26 220,201 +1.25(+4.63%)
Nov 11, 2019 27.29 27.93 26.50 27.01 140,601 -0.70(-2.53%)
Nov 08, 2019 27.14 27.95 26.32 27.71 184,700 +0.33(+1.21%)
Nov 07, 2019 26.85 28.70 26.65 27.38 241,412 +0.79(+2.97%)
Nov 06, 2019 26.59 27.33 25.62 26.59 289,812 -0.40(-1.48%)
Nov 05, 2019 26.64 27.25 26.64 26.99 204,902 +0.12(+0.45%)
Nov 04, 2019 26.65 27.31 26.45 26.87 150,685 +0.49(+1.86%)
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.