NasdaqGM - Nasdaq Real Time Price USD

Wave Life Sciences Ltd. (WVE)

6.54
+0.08
+(1.24%)
At close: May 20 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20256.466.586.286.546.54876,200
May 19, 20256.196.486.126.466.46893,300
May 16, 20256.306.446.226.336.331,306,000
May 15, 20256.376.416.066.306.301,371,600
May 14, 20256.406.626.236.356.351,097,800
May 13, 20256.616.656.236.396.391,232,400
May 12, 20256.807.076.576.606.601,393,600
May 9, 20256.536.716.406.596.591,550,300
May 8, 20256.206.735.626.546.542,179,200
May 7, 20256.656.706.356.496.491,833,500
May 6, 20257.547.576.306.416.412,791,700
May 5, 20257.878.237.697.737.732,877,200
May 2, 20257.998.397.978.108.103,725,800
May 1, 20257.728.057.437.947.942,101,900
Apr 30, 20257.207.807.097.727.722,100,200
Apr 29, 20256.817.566.617.347.341,728,700
Apr 28, 20256.787.026.566.836.831,014,500
Apr 25, 20256.686.826.546.736.731,039,000
Apr 24, 20256.776.936.566.796.791,230,400
Apr 23, 20256.857.356.786.796.791,953,500
Apr 22, 20256.136.666.136.566.561,512,300
Apr 21, 20255.796.755.736.126.121,721,800
Apr 17, 20255.846.055.725.925.92948,000
Apr 16, 20256.156.235.755.845.84993,900
Apr 15, 20256.016.415.966.286.281,102,400
Apr 14, 20255.796.055.676.006.001,075,700
Apr 11, 20255.425.745.425.655.65963,300
Apr 10, 20255.876.195.365.485.481,817,400
Apr 9, 20255.396.255.286.146.142,143,500
Apr 8, 20256.156.265.465.605.601,873,100
Apr 7, 20255.616.235.455.805.801,741,900
Apr 4, 20256.706.765.856.036.032,419,700
Apr 3, 20257.227.296.626.646.642,380,600
Apr 2, 20257.568.087.357.577.572,273,600
Apr 1, 20257.918.187.647.747.741,909,900
Mar 31, 20258.278.407.928.088.082,522,600
Mar 28, 20259.099.098.488.628.621,207,300
Mar 27, 202510.0010.058.919.019.011,712,400
Mar 26, 202510.7310.919.5510.0210.023,351,600
Mar 25, 202510.0110.149.439.449.44932,800
Mar 24, 20259.8110.109.5010.0710.07911,400
Mar 21, 20259.529.879.449.599.591,619,800
Mar 20, 20259.919.949.589.679.67535,900
Mar 19, 20259.7510.089.6710.0410.04556,600
Mar 18, 202510.0410.309.719.799.79692,700
Mar 17, 202510.2110.219.9010.1710.17586,700
Mar 14, 202510.3910.6210.0410.2210.22825,800
Mar 13, 202510.8010.8910.2110.2710.271,080,200
Mar 12, 202510.5610.9610.5310.8110.811,485,400
Mar 11, 20259.3910.779.2010.4010.401,545,500
Mar 10, 20259.059.458.579.399.391,381,600
Mar 7, 202510.1010.149.129.409.401,764,700
Mar 6, 202510.3010.5610.1210.1810.181,084,100
Mar 5, 202511.1311.4610.0710.5710.571,484,700
Mar 4, 202510.2511.7110.1311.2311.232,054,600
Mar 3, 202510.5710.669.8910.0510.051,443,700
Feb 28, 202510.3410.6910.2610.5710.571,187,800
Feb 27, 202510.7611.1210.5410.5610.56708,600
Feb 26, 202510.5010.9010.4310.6010.60872,200
Feb 25, 202511.0711.1310.1810.3610.361,139,300
Feb 24, 202511.1311.1410.3010.4810.481,050,300
Feb 21, 202511.5811.6811.0511.1311.13798,200
Feb 20, 202510.9611.7810.7911.3311.33753,500
Feb 19, 202510.9211.4010.8111.0111.011,003,100
Feb 18, 202510.9111.1810.7511.0311.03635,300
Feb 14, 202510.9011.1010.6410.8110.81677,600
Feb 13, 202511.0511.0510.6310.8010.80515,700
Feb 12, 202510.1910.9810.1610.9110.91713,600
Feb 11, 202510.4610.5410.0410.4110.41675,200
Feb 10, 202511.2311.2710.3010.6610.66973,000
Feb 7, 202512.0912.0911.1111.1711.17496,500
Feb 6, 202512.2712.4011.7911.8411.84733,200
Feb 5, 202511.8512.5211.6712.2412.24674,500
Feb 4, 202511.8811.9411.4111.7411.74753,300
Feb 3, 202511.4011.9911.1011.8611.861,029,200
Jan 31, 202512.0812.1811.3511.5711.571,022,700
Jan 30, 202512.0212.3511.9812.0612.06507,300
Jan 29, 202511.9812.2811.9111.9111.91706,100
Jan 28, 202512.2612.3411.9012.0412.04623,900
Jan 27, 202511.8912.5111.7412.2012.20927,500
Jan 24, 202512.0012.3611.7112.0112.01978,900
Jan 23, 202511.4512.0111.3411.9411.94889,700
Jan 22, 202511.0811.7911.0811.6611.66749,200
Jan 21, 202511.1911.3311.0011.1011.10796,100
Jan 17, 202511.3911.4610.9610.9910.99877,900
Jan 16, 202511.4511.4911.1211.3111.31824,100
Jan 15, 202511.7512.0311.3111.4711.47896,400
Jan 14, 202511.3411.4411.1011.1311.131,106,600
Jan 13, 202511.2011.3410.5711.2711.271,284,000
Jan 10, 202512.1212.2811.1111.5411.541,584,500
Jan 8, 202512.9813.0812.4812.5012.50619,800
Jan 7, 202513.0013.4312.9313.0813.08916,200
Jan 6, 202513.5413.8612.8913.0313.03798,900
Jan 3, 202513.4713.9213.3013.5113.51984,000
Jan 2, 202512.5013.4412.2613.3213.321,032,800
Dec 31, 202412.5412.5812.0912.3712.37603,800
Dec 30, 202412.6512.9412.2112.4112.41700,500
Dec 27, 202413.3313.5412.8712.9012.90595,200
Dec 26, 202413.2613.5413.0313.4813.48421,000
Dec 24, 202413.1213.4913.0213.4113.41354,500
Dec 23, 202413.6313.8113.0513.1213.12864,400
Dec 20, 202413.0613.8512.9313.5113.514,462,800
Dec 19, 202413.0813.5512.8913.1913.19902,600
Dec 18, 202414.5414.5712.8413.0913.091,004,700
Dec 17, 202413.3714.5513.1114.4514.451,475,500
Dec 16, 202413.4513.9013.3013.4513.45836,600
Dec 13, 202413.9314.1913.4013.4413.44819,200
Dec 12, 202415.3015.4913.7713.8513.851,775,500
Dec 11, 202415.2615.5414.7815.4115.41788,500
Dec 10, 202415.1915.3814.6814.9714.97753,500
Dec 9, 202415.4915.7215.0015.1615.16774,000
Dec 6, 202414.6915.6714.5215.2715.27735,700
Dec 5, 202414.4814.6414.2214.4414.44741,200
Dec 4, 202414.0514.6813.9814.5014.50859,600
Dec 3, 202415.0115.2113.9514.0414.041,035,000
Dec 2, 202415.4816.3815.2515.2715.271,469,600
Nov 29, 202414.8915.2914.7515.1015.10624,000
Nov 27, 202414.9715.3214.7414.9914.99607,800
Nov 26, 202415.0415.3414.4414.8314.83965,800
Nov 25, 202414.6815.0914.3714.8914.891,792,600
Nov 22, 202414.5114.5214.0814.2714.27455,900
Nov 21, 202414.2415.0013.8714.3514.351,264,600
Nov 20, 202414.2314.4913.8614.2614.26679,400
Nov 19, 202412.6814.3612.6614.2114.211,343,100
Nov 18, 202413.7513.7812.7612.8512.851,694,500
Nov 15, 202415.1815.2713.6313.6713.671,432,800
Nov 14, 202415.5216.0814.9215.0015.00880,900
Nov 13, 202416.3116.7115.6115.6915.691,977,400
Nov 12, 202414.9716.5514.9515.8915.891,899,800
Nov 11, 202416.3016.7415.8416.4416.441,178,000
Nov 8, 202414.7016.4714.5516.4416.442,395,100
Nov 7, 202414.2114.8514.2014.8314.83884,200
Nov 6, 202414.5314.9313.8014.2014.201,375,600
Nov 5, 202413.8413.9113.4213.8413.841,002,600
Nov 4, 202413.8514.1313.1413.7913.79789,900
Nov 1, 202413.8614.0513.6113.8313.83642,000
Oct 31, 202414.1414.1913.4413.7113.711,566,600
Oct 30, 202414.6614.7714.1214.3214.321,737,000
Oct 29, 202415.0015.6214.4014.8014.801,396,300
Oct 28, 202414.7115.1314.5114.9914.991,097,200
Oct 25, 202415.0315.3514.3914.4514.451,008,800
Oct 24, 202414.5814.9014.2514.8214.821,220,500
Oct 23, 202414.6714.8214.1214.6714.671,469,500
Oct 22, 202415.0515.2214.6414.8314.831,531,900
Oct 21, 202415.0715.2514.7015.1115.111,758,600
Oct 18, 202414.6615.3914.2515.3115.312,033,700
Oct 17, 202414.7815.9214.0414.6114.614,340,700
Oct 16, 202412.0515.5411.9814.9014.9017,326,100
Oct 15, 20248.628.778.508.568.56883,200
Oct 14, 20248.658.928.558.738.731,394,500
Oct 11, 20248.238.718.158.618.61916,000
Oct 10, 20248.168.498.148.268.26699,600
Oct 9, 20247.998.437.858.418.41685,700
Oct 8, 20247.958.347.858.008.00587,200
Oct 7, 20248.398.518.008.048.04942,300
Oct 4, 20248.568.758.238.418.41841,700
Oct 3, 20248.958.958.378.508.501,067,800
Oct 2, 20248.689.108.368.838.831,569,600
Oct 1, 20248.168.368.028.308.301,166,000
Sep 30, 20248.338.498.078.208.201,215,700
Sep 27, 20248.358.448.108.298.294,065,600
Sep 26, 20248.328.558.008.028.028,032,900
Sep 25, 20248.509.928.089.019.018,751,900
Sep 24, 20246.418.356.378.198.1915,728,000
Sep 23, 20245.695.795.345.345.34499,000
Sep 20, 20245.956.025.685.685.681,777,700
Sep 19, 20245.765.995.665.945.94494,500
Sep 18, 20245.705.745.475.475.47429,200
Sep 17, 20246.036.075.695.715.71368,000
Sep 16, 20245.886.035.715.985.98532,800
Sep 13, 20245.905.975.775.865.86669,800
Sep 12, 20245.976.035.845.865.86434,600
Sep 11, 20245.886.005.845.905.90312,300
Sep 10, 20246.066.145.925.965.96514,700
Sep 9, 20245.446.155.315.985.981,378,900
Sep 6, 20245.225.325.045.135.13367,000
Sep 5, 20245.125.275.065.235.23434,200
Sep 4, 20245.515.555.075.125.12829,700
Sep 3, 20245.715.855.515.555.55441,300
Aug 30, 20245.785.835.635.745.74378,000
Aug 29, 20245.605.855.555.715.71341,100
Aug 28, 20245.625.675.555.595.59242,900
Aug 27, 20245.775.825.585.655.65262,200
Aug 26, 20245.745.835.615.775.77315,800
Aug 23, 20245.575.805.495.745.74724,800
Aug 22, 20245.865.935.505.525.52714,700
Aug 21, 20245.935.955.675.855.85419,000
Aug 20, 20245.875.925.705.895.89587,400
Aug 19, 20245.655.855.535.835.83772,200
Aug 16, 20245.805.875.645.685.68379,100
Aug 15, 20245.685.855.645.815.81368,700
Aug 14, 20245.585.615.425.575.57641,500
Aug 13, 20245.485.625.345.575.57467,400
Aug 12, 20245.505.525.125.375.37542,000
Aug 9, 20245.755.855.415.415.41473,600
Aug 8, 20246.096.095.405.745.74724,700
Aug 7, 20246.126.125.895.985.981,152,400
Aug 6, 20246.026.145.875.975.97747,100
Aug 5, 20245.645.975.425.895.89937,400
Aug 2, 20245.706.075.685.945.94734,100
Aug 1, 20246.526.576.076.166.16771,200
Jul 31, 20246.646.866.416.616.611,164,800
Jul 30, 20246.556.656.346.566.56832,200
Jul 29, 20246.556.576.336.516.51521,300
Jul 26, 20246.446.556.326.536.53421,900
Jul 25, 20246.156.566.116.306.30841,200
Jul 24, 20246.216.386.066.156.15327,700
Jul 23, 20246.186.486.146.276.27904,600
Jul 22, 20245.866.195.866.186.181,274,600
Jul 19, 20245.785.925.735.845.84718,100
Jul 18, 20245.876.005.695.735.73487,900
Jul 17, 20245.925.995.745.915.91496,400
Jul 16, 20246.116.185.965.995.99813,200
Jul 15, 20245.636.055.635.995.99634,800
Jul 12, 20245.996.225.555.625.621,129,700
Jul 11, 20245.666.215.645.935.931,327,300
Jul 10, 20245.405.575.305.575.57312,400
Jul 9, 20245.445.565.335.365.36495,400
Jul 8, 20245.535.765.375.475.47553,000
Jul 5, 20245.275.525.225.475.47384,100
Jul 3, 20245.255.355.215.325.32265,800
Jul 2, 20245.255.355.075.225.22896,000
Jul 1, 20244.945.274.875.245.24614,100
Jun 28, 20244.945.184.754.994.993,722,400
Jun 27, 20244.315.094.254.994.992,009,900
Jun 26, 20244.634.764.324.384.381,412,200
Jun 25, 20245.145.264.574.774.7711,792,400
Jun 24, 20245.255.425.205.215.21412,200
Jun 21, 20245.195.355.135.255.251,373,800
Jun 20, 20245.665.695.165.165.16458,000
Jun 18, 20245.956.025.695.715.71380,000
Jun 17, 20246.196.345.995.995.99504,900
Jun 14, 20246.416.416.156.236.23369,700
Jun 13, 20246.406.496.286.486.48471,600
Jun 12, 20246.386.446.306.396.39792,200
Jun 11, 20245.896.205.796.206.20342,300
Jun 10, 20245.775.915.575.905.90560,400
Jun 7, 20245.935.985.795.815.81286,400
Jun 6, 20246.236.306.006.006.00353,300
Jun 5, 20246.256.336.046.236.23519,000
Jun 4, 20246.256.255.956.206.20444,600
Jun 3, 20246.246.476.066.246.24466,700
May 31, 20246.216.416.096.186.181,024,300
May 30, 20246.076.195.996.176.17392,500
May 29, 20245.996.105.766.006.00554,500
May 28, 20246.286.315.946.146.14346,600
May 24, 20246.056.296.056.226.22313,800
May 23, 20246.466.516.096.096.09359,600
May 22, 20246.296.456.036.446.44505,500
May 21, 20246.366.636.316.326.32797,400

Related Tickers

KRRO Korro Bio, Inc.
16.18
+2.99%
 
PRQR ProQR Therapeutics N.V.
1.7600
+2.92%
 
SRRK Scholar Rock Holding Corporation
31.54
+4.58%
 
VYGR Voyager Therapeutics, Inc.
3.4000
-0.87%
 
SLDB Solid Biosciences Inc.
2.9500
+1.72%
 
RNA Avidity Biosciences, Inc.
31.64
+4.70%
 
ETNB 89bio, Inc.
9.03
+17.27%
 
RGNX REGENXBIO Inc.
10.00
+2.15%
 
JANX Janux Therapeutics, Inc.
25.40
+5.09%
 
QURE uniQure N.V.
15.31
+4.08%