NASDAQ:WVE
WAVE Life Sciences Ltd. Stock Price (Quote)
$5.67
+0.740 (+15.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.64 | $6.32 | Wednesday, 1st May 2024 WVE stock ended at $5.67. This is 15.01% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 16.97% from a day low at $4.95 to a day high of $5.79. |
| 90 days | $3.50 | $7.67 | |
| 52 weeks | $3.15 | $7.67 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.95 | $5.79 | $4.95 | $5.67 | 1 081 698 |
| Apr 30, 2024 | $4.79 | $4.94 | $4.74 | $4.93 | 471 075 |
| Apr 29, 2024 | $4.73 | $4.93 | $4.70 | $4.85 | 466 726 |
| Apr 26, 2024 | $4.80 | $4.81 | $4.64 | $4.66 | 396 682 |
| Apr 25, 2024 | $4.92 | $4.92 | $4.73 | $4.74 | 378 516 |
| Apr 24, 2024 | $5.05 | $5.23 | $4.96 | $5.01 | 418 504 |
| Apr 23, 2024 | $5.14 | $5.18 | $5.00 | $5.08 | 450 738 |
| Apr 22, 2024 | $4.92 | $4.94 | $4.64 | $4.84 | 473 619 |
| Apr 19, 2024 | $4.78 | $5.00 | $4.72 | $4.87 | 414 180 |
| Apr 18, 2024 | $4.77 | $4.86 | $4.66 | $4.80 | 518 766 |
| Apr 17, 2024 | $5.30 | $5.31 | $4.78 | $4.79 | 593 343 |
| Apr 16, 2024 | $5.68 | $5.79 | $5.25 | $5.26 | 516 268 |
| Apr 15, 2024 | $5.80 | $5.91 | $5.65 | $5.74 | 419 125 |
| Apr 12, 2024 | $6.02 | $6.13 | $5.66 | $5.80 | 634 528 |
| Apr 11, 2024 | $6.04 | $6.08 | $5.79 | $6.00 | 525 982 |
| Apr 10, 2024 | $5.64 | $6.09 | $5.46 | $6.04 | 947 952 |
| Apr 09, 2024 | $5.82 | $5.96 | $5.65 | $5.82 | 339 757 |
| Apr 08, 2024 | $5.91 | $5.91 | $5.64 | $5.80 | 363 870 |
| Apr 05, 2024 | $5.80 | $5.99 | $5.66 | $5.91 | 439 440 |
| Apr 04, 2024 | $6.01 | $6.06 | $5.81 | $5.85 | 349 928 |
| Apr 03, 2024 | $6.18 | $6.23 | $5.75 | $5.94 | 1 034 447 |
| Apr 02, 2024 | $6.17 | $6.30 | $6.07 | $6.25 | 319 790 |
| Apr 01, 2024 | $6.21 | $6.32 | $5.98 | $6.31 | 547 030 |
| Mar 28, 2024 | $5.96 | $6.18 | $5.89 | $6.17 | 596 526 |
| Mar 27, 2024 | $5.65 | $6.04 | $5.65 | $6.04 | 413 072 |
