Wave Life Sciences Ltd (WVE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -6.92974013474 | 10.39 | 10.62 | 9.58 | 639538 | 9.99417083 | CS |
| 4 | -1.91 | -16.493955095 | 11.58 | 11.71 | 8.57 | 1111982 | 10.326053 | CS |
| 12 | -3.66 | -27.4568642161 | 13.33 | 13.92 | 8.57 | 925681 | 11.12864685 | CS |
| 26 | 3.98 | 69.9472759227 | 5.69 | 16.735 | 5.34 | 1469587 | 11.93218185 | CS |
| 52 | 3.46 | 55.7165861514 | 6.21 | 16.735 | 4.25 | 1089593 | 9.83249327 | CS |
| 156 | 7.22 | 294.693877551 | 2.45 | 16.735 | 1.16 | 719316 | 7.07791183 | CS |
| 260 | -2.51 | -20.6075533662 | 12.18 | 19.98 | 1.16 | 683250 | 7.43968916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 9.67 | -0.37 | -3.69 | 9.91 | 9.94 | 9.58 | 535890 |
| 1742423700 | 10.04 | 0.25 | 2.55 | 9.75 | 10.08 | 9.67 | 556593 |
| 1742337300 | 9.7899999 | -0.38 | -3.74 | 10.03 | 10.16 | 9.71 | 684910 |
| 1742250900 | 10.17 | -0.05 | -0.49 | 10.105 | 10.2 | 9.9 | 583151 |
| 1741991700 | 10.22 | -0.05 | -0.49 | 10.39 | 10.62 | 10.04 | 825808 |
| 1741905300 | 10.27 | -0.54 | -5.00 | 10.8 | 10.89 | 10.21 | 1080214 |
| 1741818900 | 10.81 | 0.41 | 3.94 | 10.79 | 10.96 | 10.57 | 1450511 |
| 1741732500 | 10.4 | 1.01 | 10.76 | 9.485 | 10.77 | 9.27 | 1535757 |
| 1741646100 | 9.39 | -0.01 | -0.11 | 9.2 | 9.445 | 8.57 | 1360050 |
| 1741390500 | 9.4 | -0.78 | -7.66 | 9.9 | 9.97 | 9.1199999 | 1741515 |
| 1741304100 | 10.18 | -0.39 | -3.69 | 10.37 | 10.56 | 10.121 | 1070176 |
| 1741217700 | 10.57 | -0.66 | -5.88 | 11.46 | 11.46 | 10.07 | 1461660 |
| 1741131300 | 11.23 | 1.18 | 11.74 | 10.39 | 11.71 | 10.17 | 2036357 |
| 1741044900 | 10.05 | -0.52 | -4.92 | 10.57 | 10.66 | 9.89 | 1441635 |
| 1740785700 | 10.57 | 0.01 | 0.09 | 10.54 | 10.69 | 10.2601 | 1183259 |
| 1740699300 | 10.56 | -0.04 | -0.38 | 10.76 | 11.12 | 10.54 | 708602 |
| 1740612900 | 10.6 | 0.24 | 2.32 | 10.44 | 10.9 | 10.43 | 858306 |
| 1740526500 | 10.36 | -0.12 | -1.15 | 11.047 | 11.05 | 10.1813 | 1119731 |
| 1740440100 | 10.48 | -0.65 | -5.84 | 11.05 | 11.14 | 10.3 | 1025383 |
| 1740180900 | 11.13 | -0.2 | -1.77 | 11.58 | 11.68 | 11.05 | 798246 |
| 1740094500 | 11.33 | 0.32 | 2.91 | 10.85 | 11.78 | 10.79 | 727006 |
| 1740008100 | 11.01 | -0.02 | -0.18 | 10.92 | 11.4 | 10.812 | 1003113 |
| 1739921700 | 11.03 | 0.22 | 2.04 | 11.165 | 11.18 | 10.75 | 600842 |
| 1739576100 | 10.81 | 0.01 | 0.09 | 10.92 | 11.1 | 10.64 | 668928 |
| 1739489700 | 10.8 | -0.11 | -1.01 | 11.05 | 11.05 | 10.63 | 515663 |
| 1739403300 | 10.91 | 0.5 | 4.80 | 10.19 | 10.98 | 10.16 | 710482 |
| 1739316900 | 10.41 | -0.25 | -2.35 | 10.46 | 10.535 | 10.04 | 675203 |
| 1739230500 | 10.66 | -0.51 | -4.57 | 11.23 | 11.27 | 10.3 | 973022 |
| 1738971300 | 11.17 | -0.67 | -5.66 | 12.09 | 12.09 | 11.11 | 485503 |
| 1738884900 | 11.84 | -0.4 | -3.27 | 12.27 | 12.395 | 11.785 | 733192 |
| 1738798500 | 12.24 | 0.5 | 4.26 | 11.85 | 12.52 | 11.67 | 674515 |
| 1738712100 | 11.74 | -0.12 | -1.01 | 11.88 | 11.94 | 11.405 | 725683 |
| 1738625700 | 11.86 | 0.29 | 2.51 | 11.4 | 11.985 | 11.17 | 982702 |
| 1738366500 | 11.57 | -0.49 | -4.06 | 12.08 | 12.18 | 11.35 | 1022719 |
| 1738280100 | 12.06 | 0.15 | 1.26 | 12.02 | 12.35 | 11.975 | 507327 |
| 1738193700 | 11.91 | -0.13 | -1.08 | 11.98 | 12.28 | 11.905 | 706101 |
| 1738107300 | 12.04 | -0.16 | -1.31 | 12.26 | 12.33 | 11.9 | 623645 |
| 1738020900 | 12.2 | 0.19 | 1.58 | 11.93 | 12.51 | 11.74 | 915591 |
| 1737761700 | 12.01 | 0.35 | 3.00 | 12 | 12.36 | 11.705 | 978528 |
| 1737675300 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1737588900 | 11.66 | 0.56 | 5.05 | 11.08 | 11.79 | 11.08 | 718502 |
| 1737502500 | 11.1 | 0.11 | 1.00 | 11.22 | 11.22 | 11 | 785967 |
| 1737156900 | 10.99 | -0.32 | -2.83 | 11.39 | 11.46 | 10.96 | 877911 |
| 1737070500 | 11.31 | -0.16 | -1.39 | 11.452 | 11.4932 | 11.12 | 824117 |
| 1736984100 | 11.47 | 0.34 | 3.05 | 11.75 | 12.03 | 11.31 | 896657 |
| 1736897700 | 11.13 | -0.14 | -1.24 | 11.34 | 11.44 | 11.1 | 1106620 |
| 1736811300 | 11.27 | -0.27 | -2.34 | 11.2 | 11.335 | 10.57 | 1283962 |
| 1736552100 | 11.54 | -0.96 | -7.68 | 12.26 | 12.26 | 11.105 | 1572945 |
| 1736379300 | 12.5 | -0.58 | -4.43 | 12.86 | 13.075 | 12.48 | 611872 |
| 1736292900 | 13.08 | 0.05 | 0.38 | 13.18 | 13.43 | 12.93 | 901771 |
| 1736206500 | 13.03 | -0.48 | -3.55 | 13.54 | 13.859 | 12.8904 | 784275 |
| 1735947300 | 13.51 | 0.2 | 1.46 | 13.476 | 13.92 | 13.3 | 976701 |
| 1735860900 | 13.315 | 0.95 | 7.64 | 12.5 | 13.44 | 12.255 | 1023402 |
| 1735688100 | 12.37 | -0.04 | -0.32 | 12.54 | 12.58 | 12.09 | 603823 |
| 1735601700 | 12.41 | -0.49 | -3.80 | 12.65 | 12.94 | 12.21 | 692415 |
| 1735342500 | 12.9 | -0.58 | -4.30 | 13.335 | 13.54 | 12.865 | 586013 |
| 1735256100 | 13.48 | 0.07 | 0.52 | 13.26 | 13.54 | 13.03 | 421148 |
| 1735077840 | 13.41 | 0.29 | 2.21 | 13.12 | 13.49 | 13.02 | 354517 |
| 1734996900 | 13.12 | -0.39 | -2.89 | 13.63 | 13.81 | 13.0501 | 863527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
