Wave Life Sciences Inc WVE
NASDAQ · United States · Health Technology
$3.78-0.10 (-2.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.78 | -2.58% | $3.89 | $3.96 | $3.77 | 3.74M |
| 2026-10-01 | $3.88 | +4.86% | $3.95 | $4.07 | $3.78 | 5.41M |
| 2026-09-30 | $3.70 | +1.65% | $3.79 | $3.84 | $3.62 | 4.21M |
| 2026-09-29 | $3.64 | -0.82% | $3.67 | $3.78 | $3.56 | 2.77M |
| 2026-09-28 | $3.67 | -2.91% | $3.77 | $3.78 | $3.60 | 3.55M |
| 2026-09-25 | $3.78 | -4.55% | $4.00 | $4.00 | $3.75 | 4.07M |
| 2026-09-24 | $3.96 | +0.25% | $3.96 | $4.01 | $3.82 | 3.16M |
| 2026-09-23 | $3.95 | -9.20% | $4.27 | $4.35 | $3.92 | 3.97M |
| 2026-09-22 | $4.35 | +2.11% | $4.30 | $4.43 | $4.22 | 2.58M |
| 2026-09-21 | $4.26 | -2.07% | $4.44 | $4.45 | $4.20 | 2.37M |
| 2026-09-18 | $4.35 | -2.03% | $4.42 | $4.48 | $4.31 | 4.41M |
| 2026-09-17 | $4.44 | -1.55% | $4.59 | $4.65 | $4.42 | 2.17M |
| 2026-09-16 | $4.51 | +1.12% | $4.55 | $4.60 | $4.42 | 2.99M |
| 2026-09-15 | $4.46 | -2.62% | $4.58 | $4.58 | $4.40 | 2.47M |
| 2026-09-14 | $4.58 | -0.22% | $4.60 | $4.63 | $4.49 | 2.87M |
| 2026-09-11 | $4.59 | -1.71% | $4.67 | $4.72 | $4.56 | 2.21M |
| 2026-09-10 | $4.67 | -2.91% | $4.76 | $4.76 | $4.63 | 2.77M |
| 2026-09-09 | $4.81 | -2.04% | $4.86 | $4.93 | $4.76 | 3.25M |
| 2026-09-08 | $4.91 | +1.03% | $4.86 | $4.97 | $4.75 | 3.56M |
| 2026-09-04 | $4.86 | +3.40% | $4.71 | $4.89 | $4.65 | 3.03M |
| 2026-09-03 | $4.70 | -3.69% | $4.80 | $4.97 | $4.65 | 6.16M |
| 2026-09-02 | $4.88 | -1.81% | $4.95 | $5.09 | $4.66 | 5.48M |
| 2026-09-01 | $4.97 | +1.43% | $4.85 | $4.98 | $4.80 | 3.00M |
| 2026-08-31 | $4.90 | -2.78% | $5.06 | $5.07 | $4.84 | 3.81M |
| 2026-08-28 | $5.04 | -2.33% | $5.16 | $5.22 | $5.03 | 2.25M |
| 2026-08-27 | $5.16 | -1.34% | $5.23 | $5.28 | $5.04 | 2.95M |
| 2026-08-26 | $5.23 | -0.38% | $5.26 | $5.30 | $5.18 | 2.20M |
| 2026-08-25 | $5.25 | +2.54% | $5.12 | $5.35 | $5.12 | 2.41M |
| 2026-08-24 | $5.12 | -3.21% | $5.27 | $5.32 | $5.12 | 4.55M |
| 2026-08-21 | $5.29 | +0.76% | $5.30 | $5.48 | $5.27 | 2.72M |
| 2026-08-20 | $5.25 | -3.14% | $5.41 | $5.47 | $5.18 | 2.66M |
| 2026-08-19 | $5.42 | +2.46% | $5.39 | $5.53 | $5.35 | 2.84M |
| 2026-08-18 | $5.29 | +3.93% | $5.09 | $5.31 | $5.07 | 3.50M |
| 2026-08-17 | $5.09 | -5.91% | $5.35 | $5.44 | $5.08 | 3.24M |
| 2026-08-14 | $5.41 | +4.04% | $5.16 | $5.42 | $5.14 | 2.88M |
| 2026-08-13 | $5.20 | -0.76% | $5.25 | $5.46 | $5.17 | 6.06M |
| 2026-08-12 | $5.24 | +3.76% | $5.30 | $5.43 | $5.09 | 5.21M |
| 2026-08-11 | $5.05 | -16.80% | $6.01 | $6.12 | $5.01 | 6.92M |
| 2026-08-10 | $6.07 | -0.49% | $6.41 | $6.41 | $6.01 | 2.57M |
| 2026-08-07 | $6.10 | +1.33% | $6.15 | $6.16 | $5.92 | 4.56M |
| 2026-08-06 | $6.02 | +1.52% | $5.93 | $6.15 | $5.93 | 1.66M |
| 2026-08-05 | $5.93 | -1.17% | $6.04 | $6.05 | $5.85 | 1.84M |
| 2026-08-04 | $6.00 | +4.53% | $5.75 | $6.02 | $5.67 | 2.26M |
| 2026-08-03 | $5.74 | +4.17% | $5.55 | $5.77 | $5.36 | 3.42M |
| 2026-07-31 | $5.51 | -4.34% | $5.65 | $5.75 | $5.37 | 2.87M |
| 2026-07-30 | $5.76 | -0.86% | $5.62 | $5.77 | $5.47 | 3.03M |
| 2026-07-29 | $5.81 | -1.36% | $5.84 | $5.93 | $5.66 | 2.30M |
| 2026-07-28 | $5.89 | -0.51% | $5.92 | $5.98 | $5.78 | 2.81M |
| 2026-07-27 | $5.92 | +1.89% | $5.92 | $6.12 | $5.88 | 1.93M |
| 2026-07-24 | $5.81 | +0.52% | $5.80 | $5.89 | $5.74 | 2.07M |
| 2026-07-23 | $5.78 | +0.70% | $5.63 | $5.81 | $5.63 | 2.22M |
| 2026-07-22 | $5.74 | -0.86% | $5.79 | $5.84 | $5.67 | 2.13M |
| 2026-07-21 | $5.79 | +1.05% | $5.70 | $5.86 | $5.70 | 1.45M |
| 2026-07-20 | $5.73 | -1.55% | $5.83 | $5.96 | $5.72 | 1.33M |
| 2026-07-17 | $5.82 | +2.65% | $5.57 | $5.85 | $5.51 | 2.12M |
| 2026-07-16 | $5.67 | -4.06% | $5.91 | $5.94 | $5.61 | 2.46M |
| 2026-07-15 | $5.91 | -3.59% | $6.12 | $6.13 | $5.90 | 1.42M |
| 2026-07-14 | $6.13 | +3.03% | $6.00 | $6.15 | $5.90 | 2.07M |
| 2026-07-13 | $5.95 | -4.80% | $6.20 | $6.26 | $5.90 | 2.41M |
| 2026-07-10 | $6.25 | -0.95% | $6.36 | $6.36 | $5.76 | 3.55M |
| 2026-07-09 | $6.31 | +1.12% | $6.21 | $6.33 | $6.10 | 1.66M |
| 2026-07-08 | $6.24 | -2.19% | $6.31 | $6.40 | $6.20 | 2.77M |
| 2026-07-07 | $6.38 | +0.95% | $6.41 | $6.47 | $6.10 | 2.74M |
| 2026-07-06 | $6.32 | +0.96% | $6.26 | $6.48 | $6.20 | 3.00M |
| 2026-07-02 | $6.26 | +7.19% | $5.86 | $6.32 | $5.86 | 4.36M |
| 2026-07-01 | $5.84 | +0.52% | $5.81 | $5.99 | $5.79 | 3.15M |
| 2026-06-30 | $5.81 | +2.29% | $5.69 | $5.90 | $5.66 | 3.17M |
| 2026-06-29 | $5.68 | -2.57% | $5.91 | $5.93 | $5.56 | 2.74M |
| 2026-06-26 | $5.83 | +1.39% | $5.72 | $6.10 | $5.72 | 6.69M |
| 2026-06-25 | $5.75 | -3.36% | $5.92 | $6.12 | $5.74 | 3.22M |
| 2026-06-24 | $5.95 | -1.49% | $6.06 | $6.18 | $5.93 | 3.94M |
| 2026-06-23 | $6.04 | -2.11% | $6.18 | $6.31 | $6.02 | 2.37M |
| 2026-06-22 | $6.17 | +0.16% | $6.13 | $6.30 | $6.09 | 2.45M |
| 2026-06-18 | $6.16 | +3.53% | $6.08 | $6.27 | $6.00 | 5.10M |
| 2026-06-17 | $5.95 | +3.66% | $5.76 | $6.07 | $5.76 | 5.19M |
| 2026-06-16 | $5.74 | -4.33% | $5.98 | $6.04 | $5.72 | 2.33M |
| 2026-06-15 | $6.00 | +2.21% | $5.88 | $6.00 | $5.85 | 2.36M |
| 2026-06-12 | $5.87 | +1.03% | $5.79 | $5.97 | $5.77 | 2.24M |
| 2026-06-11 | $5.81 | +2.65% | $5.68 | $5.85 | $5.40 | 3.15M |
| 2026-06-10 | $5.66 | -2.08% | $5.71 | $5.90 | $5.62 | 2.91M |
| 2026-06-09 | $5.78 | +1.40% | $5.75 | $6.00 | $5.68 | 3.80M |
| 2026-06-08 | $5.70 | -0.52% | $5.78 | $5.89 | $5.62 | 3.34M |
| 2026-06-05 | $5.73 | -5.91% | $6.08 | $6.12 | $5.61 | 3.98M |
| 2026-06-04 | $6.09 | +5.73% | $5.84 | $6.24 | $5.76 | 3.42M |
| 2026-06-03 | $5.76 | +1.23% | $5.69 | $5.81 | $5.65 | 2.93M |
| 2026-06-02 | $5.69 | -9.11% | $6.17 | $6.21 | $5.65 | 4.44M |
| 2026-06-01 | $6.26 | -4.86% | $6.54 | $6.54 | $6.15 | 3.76M |
| 2026-05-29 | $6.58 | +1.70% | $6.47 | $6.65 | $6.43 | 3.55M |
| 2026-05-28 | $6.47 | +2.05% | $6.33 | $6.51 | $6.28 | 3.08M |
| 2026-05-27 | $6.34 | -0.63% | $6.35 | $6.56 | $6.30 | 2.57M |