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 )

14.35 +0.09 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 14.24 15.00 13.87 14.35 1,264,580 +0.09(+0.63%)
Nov 20, 2024 14.23 14.49 13.86 14.26 679,439 +0.05(+0.35%)
Nov 19, 2024 12.68 14.36 12.66 14.21 1,343,114 +1.36(+10.58%)
Nov 18, 2024 13.75 13.78 12.76 12.85 1,694,507 -0.82(-6.00%)
Nov 15, 2024 15.18 15.27 13.63 13.67 1,432,900 -1.33(-8.87%)
Nov 14, 2024 15.52 16.08 14.92 15.00 880,923 -0.69(-4.40%)
Nov 13, 2024 16.31 16.71 15.61 15.69 1,977,391 -0.20(-1.26%)
Nov 12, 2024 14.97 16.55 14.95 15.89 1,899,813 -0.55(-3.35%)
Nov 11, 2024 16.30 16.73 15.84 16.44 1,177,974 +0.00(+0.00%)
Nov 08, 2024 14.70 16.47 14.55 16.44 2,395,131 +1.61(+10.86%)
Nov 07, 2024 14.21 14.85 14.20 14.83 884,230 +0.63(+4.44%)
Nov 06, 2024 14.53 14.93 13.80 14.20 1,375,612 +0.36(+2.60%)
Nov 05, 2024 13.84 13.90 13.42 13.84 1,002,562 +0.05(+0.36%)
Nov 04, 2024 13.85 14.13 13.14 13.79 789,868 -0.04(-0.29%)
Nov 01, 2024 13.86 14.05 13.61 13.83 642,064 +0.12(+0.88%)
Oct 31, 2024 14.14 14.19 13.44 13.71 1,566,557 -0.61(-4.26%)
Oct 30, 2024 14.66 14.77 14.12 14.32 1,736,999 -0.48(-3.24%)
Oct 29, 2024 15.00 15.62 14.40 14.80 1,395,775 -0.19(-1.27%)
Oct 28, 2024 14.71 15.13 14.51 14.99 1,097,187 +0.54(+3.74%)
Oct 25, 2024 15.03 15.35 14.39 14.45 1,008,830 -0.37(-2.50%)
Oct 24, 2024 14.58 14.90 14.25 14.82 1,220,554 +0.15(+1.02%)
Oct 23, 2024 14.67 14.82 14.12 14.67 1,469,384 -0.16(-1.08%)
Oct 22, 2024 15.05 15.22 14.64 14.83 1,531,914 -0.28(-1.85%)
Oct 21, 2024 15.07 15.25 14.70 15.11 1,758,346 -0.20(-1.31%)
Oct 18, 2024 14.66 15.39 14.25 15.31 2,033,771 +0.70(+4.79%)
Oct 17, 2024 14.78 15.92 14.04 14.61 4,340,068 -0.29(-1.95%)
Oct 16, 2024 12.05 15.54 11.98 14.90 17,354,772 +6.34(+74.07%)
Oct 15, 2024 8.620 8.767 8.500 8.560 883,225 -0.17(-1.95%)
Oct 14, 2024 8.650 8.920 8.545 8.730 1,394,510 +0.12(+1.39%)
Oct 11, 2024 8.230 8.710 8.150 8.610 916,075 +0.35(+4.24%)
Oct 10, 2024 8.160 8.490 8.140 8.260 699,645 -0.15(-1.78%)
Oct 09, 2024 7.990 8.430 7.850 8.410 685,722 +0.41(+5.13%)
Oct 08, 2024 7.950 8.335 7.850 8.000 587,199 -0.04(-0.50%)
Oct 07, 2024 8.390 8.510 8.000 8.040 942,347 -0.37(-4.40%)
Oct 04, 2024 8.560 8.750 8.230 8.410 841,681 -0.09(-1.06%)
Oct 03, 2024 8.950 8.950 8.370 8.500 1,067,824 -0.33(-3.74%)
Oct 02, 2024 8.680 9.100 8.360 8.830 1,569,626 +0.53(+6.39%)
Oct 01, 2024 8.160 8.360 8.020 8.300 1,159,036 +0.10(+1.22%)
Sep 30, 2024 8.330 8.490 8.070 8.200 1,215,666 -0.09(-1.09%)
Sep 27, 2024 8.350 8.440 8.100 8.290 4,065,575 +0.27(+3.37%)
Sep 26, 2024 8.320 8.550 8.000 8.020 8,032,725 -0.99(-10.99%)
Sep 25, 2024 8.500 9.920 8.080 9.010 8,750,161 +0.82(+10.01%)
Sep 24, 2024 6.410 8.350 6.370 8.190 15,709,587 +2.85(+53.37%)
Sep 23, 2024 5.690 5.790 5.340 5.340 498,987 -0.34(-5.99%)
Sep 20, 2024 5.950 6.020 5.680 5.680 1,777,723 -0.26(-4.38%)
Sep 19, 2024 5.760 5.990 5.660 5.940 494,559 +0.47(+8.59%)
Sep 18, 2024 5.700 5.740 5.470 5.470 429,197 -0.24(-4.20%)
Sep 17, 2024 6.030 6.070 5.690 5.710 367,974 -0.27(-4.52%)
Sep 16, 2024 5.880 6.025 5.710 5.980 532,880 +0.12(+2.05%)
Sep 13, 2024 5.900 5.970 5.765 5.860 669,777 +0.00(+0.00%)
Sep 12, 2024 5.970 6.030 5.835 5.860 434,618 -0.04(-0.68%)
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%)
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.