NasdaqGM - Delayed Quote • USD
Wave Life Sciences Ltd. (WVE)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.13 | 5.18 | 4.95 | 5.08 | 5.08 | 469,300 |
| Apr 22, 2024 | 4.92 | 4.94 | 4.64 | 4.84 | 4.84 | 492,500 |
| Apr 19, 2024 | 4.78 | 5.01 | 4.72 | 4.87 | 4.87 | 452,600 |
| Apr 18, 2024 | 4.77 | 4.86 | 4.66 | 4.80 | 4.80 | 538,900 |
| Apr 17, 2024 | 5.30 | 5.31 | 4.78 | 4.79 | 4.79 | 625,500 |
| Apr 16, 2024 | 5.68 | 5.79 | 5.25 | 5.26 | 5.26 | 528,100 |
| Apr 15, 2024 | 5.80 | 5.91 | 5.65 | 5.74 | 5.74 | 434,700 |
| Apr 12, 2024 | 6.02 | 6.13 | 5.66 | 5.80 | 5.80 | 647,100 |
| Apr 11, 2024 | 6.04 | 6.08 | 5.79 | 6.00 | 6.00 | 554,800 |
| Apr 10, 2024 | 5.81 | 6.09 | 5.46 | 6.04 | 6.04 | 963,200 |
| Apr 9, 2024 | 5.82 | 5.96 | 5.65 | 5.82 | 5.82 | 344,100 |
| Apr 8, 2024 | 5.91 | 5.91 | 5.64 | 5.80 | 5.80 | 413,800 |
| Apr 5, 2024 | 5.80 | 5.99 | 5.65 | 5.91 | 5.91 | 455,900 |
| Apr 4, 2024 | 6.01 | 6.06 | 5.81 | 5.85 | 5.85 | 368,300 |
| Apr 3, 2024 | 6.18 | 6.23 | 5.75 | 5.94 | 5.94 | 1,099,200 |
| Apr 2, 2024 | 6.17 | 6.30 | 6.07 | 6.25 | 6.25 | 331,300 |
| Apr 1, 2024 | 6.21 | 6.32 | 5.98 | 6.31 | 6.31 | 547,000 |
| Mar 28, 2024 | 5.96 | 6.18 | 5.89 | 6.17 | 6.17 | 596,500 |
| Mar 27, 2024 | 5.65 | 6.04 | 5.65 | 6.04 | 6.04 | 413,100 |
| Mar 26, 2024 | 5.85 | 5.93 | 5.66 | 5.66 | 5.66 | 362,600 |
| Mar 25, 2024 | 5.94 | 5.94 | 5.61 | 5.78 | 5.78 | 561,700 |
| Mar 22, 2024 | 6.04 | 6.11 | 5.75 | 5.77 | 5.77 | 347,000 |
| Mar 21, 2024 | 6.21 | 6.24 | 5.92 | 6.00 | 6.00 | 1,757,900 |
| Mar 20, 2024 | 5.90 | 6.22 | 5.83 | 6.18 | 6.18 | 785,200 |
| Mar 19, 2024 | 5.66 | 6.02 | 5.61 | 5.93 | 5.93 | 669,400 |
| Mar 18, 2024 | 6.40 | 6.48 | 5.57 | 5.67 | 5.67 | 1,786,400 |
| Mar 15, 2024 | 6.41 | 6.78 | 6.41 | 6.50 | 6.50 | 3,974,700 |
| Mar 14, 2024 | 6.81 | 6.82 | 6.42 | 6.42 | 6.42 | 788,800 |
| Mar 13, 2024 | 6.61 | 6.85 | 6.52 | 6.84 | 6.84 | 423,400 |
| Mar 12, 2024 | 6.98 | 7.12 | 6.46 | 6.66 | 6.66 | 596,200 |
| Mar 11, 2024 | 6.77 | 7.01 | 6.58 | 6.80 | 6.80 | 845,400 |
| Mar 8, 2024 | 6.99 | 7.12 | 6.51 | 6.78 | 6.78 | 1,614,700 |
| Mar 7, 2024 | 6.40 | 7.67 | 6.34 | 6.82 | 6.82 | 3,620,800 |
| Mar 6, 2024 | 5.14 | 6.72 | 5.10 | 6.29 | 6.29 | 6,074,200 |
| Mar 5, 2024 | 5.04 | 5.11 | 4.74 | 4.79 | 4.79 | 663,800 |
| Mar 4, 2024 | 5.20 | 5.23 | 4.96 | 5.07 | 5.07 | 673,800 |
| Mar 1, 2024 | 4.82 | 5.16 | 4.81 | 5.13 | 5.13 | 763,600 |
| Feb 29, 2024 | 5.20 | 5.21 | 4.69 | 4.81 | 4.81 | 873,200 |
| Feb 28, 2024 | 5.02 | 5.17 | 4.95 | 5.10 | 5.10 | 647,900 |
| Feb 27, 2024 | 4.62 | 5.27 | 4.58 | 5.10 | 5.10 | 2,197,000 |
| Feb 26, 2024 | 4.40 | 4.64 | 4.38 | 4.60 | 4.60 | 648,500 |
| Feb 23, 2024 | 4.07 | 4.44 | 4.01 | 4.41 | 4.41 | 1,014,000 |
| Feb 22, 2024 | 3.99 | 4.21 | 3.99 | 4.09 | 4.09 | 576,800 |
| Feb 21, 2024 | 4.11 | 4.16 | 3.95 | 3.99 | 3.99 | 727,700 |
| Feb 20, 2024 | 3.92 | 4.12 | 3.92 | 4.11 | 4.11 | 1,069,400 |
| Feb 16, 2024 | 3.77 | 3.94 | 3.68 | 3.91 | 3.91 | 710,400 |
| Feb 15, 2024 | 3.70 | 3.83 | 3.64 | 3.77 | 3.77 | 688,700 |
| Feb 14, 2024 | 3.57 | 3.73 | 3.50 | 3.68 | 3.68 | 489,100 |
| Feb 13, 2024 | 3.83 | 3.85 | 3.51 | 3.54 | 3.54 | 1,427,400 |
| Feb 12, 2024 | 4.11 | 4.16 | 3.88 | 3.91 | 3.91 | 786,000 |
| Feb 9, 2024 | 4.08 | 4.16 | 4.05 | 4.10 | 4.10 | 532,300 |
| Feb 8, 2024 | 4.00 | 4.08 | 3.94 | 4.06 | 4.06 | 403,000 |
| Feb 7, 2024 | 4.06 | 4.09 | 3.91 | 4.01 | 4.01 | 685,600 |
| Feb 6, 2024 | 3.84 | 4.08 | 3.71 | 4.06 | 4.06 | 644,700 |
| Feb 5, 2024 | 3.86 | 3.91 | 3.78 | 3.87 | 3.87 | 401,500 |
| Feb 2, 2024 | 4.02 | 4.05 | 3.78 | 3.94 | 3.94 | 743,800 |
| Feb 1, 2024 | 4.41 | 4.41 | 3.97 | 4.00 | 4.00 | 1,395,300 |
| Jan 31, 2024 | 4.50 | 4.60 | 4.32 | 4.32 | 4.32 | 694,100 |
| Jan 30, 2024 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | 385,700 |
| Jan 29, 2024 | 4.40 | 4.49 | 4.22 | 4.47 | 4.47 | 537,000 |
| Jan 26, 2024 | 4.40 | 4.47 | 4.32 | 4.41 | 4.41 | 583,900 |
| Jan 25, 2024 | 4.45 | 4.53 | 4.37 | 4.39 | 4.39 | 625,900 |
| Jan 24, 2024 | 4.61 | 4.62 | 4.37 | 4.40 | 4.40 | 407,500 |
| Jan 23, 2024 | 4.72 | 4.77 | 4.52 | 4.57 | 4.57 | 319,400 |
| Jan 22, 2024 | 4.68 | 4.80 | 4.62 | 4.69 | 4.69 | 510,000 |
| Jan 19, 2024 | 4.76 | 4.76 | 4.58 | 4.68 | 4.68 | 467,000 |
| Jan 18, 2024 | 4.83 | 4.83 | 4.53 | 4.75 | 4.75 | 398,100 |
| Jan 17, 2024 | 4.84 | 4.84 | 4.67 | 4.71 | 4.71 | 520,500 |
| Jan 16, 2024 | 4.90 | 4.97 | 4.72 | 4.87 | 4.87 | 581,300 |
| Jan 12, 2024 | 5.04 | 5.08 | 4.95 | 5.00 | 5.00 | 376,100 |
| Jan 11, 2024 | 5.25 | 5.28 | 4.84 | 4.97 | 4.97 | 669,400 |
| Jan 10, 2024 | 5.33 | 5.49 | 5.19 | 5.30 | 5.30 | 919,000 |
| Jan 9, 2024 | 5.15 | 5.39 | 4.98 | 5.33 | 5.33 | 1,064,900 |
| Jan 8, 2024 | 4.87 | 5.22 | 4.66 | 5.19 | 5.19 | 825,300 |
| Jan 5, 2024 | 5.21 | 5.21 | 4.92 | 4.94 | 4.94 | 653,200 |
| Jan 4, 2024 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | 748,600 |
| Jan 3, 2024 | 5.33 | 5.40 | 5.12 | 5.16 | 5.16 | 969,100 |
| Jan 2, 2024 | 5.00 | 5.44 | 4.99 | 5.34 | 5.34 | 904,400 |
| Dec 29, 2023 | 5.06 | 5.07 | 4.94 | 5.05 | 5.05 | 710,400 |
| Dec 28, 2023 | 5.12 | 5.22 | 5.03 | 5.06 | 5.06 | 424,300 |
| Dec 27, 2023 | 5.06 | 5.14 | 4.92 | 5.09 | 5.09 | 644,600 |
| Dec 26, 2023 | 4.90 | 5.06 | 4.85 | 5.01 | 5.01 | 525,000 |
| Dec 22, 2023 | 5.11 | 5.23 | 4.79 | 4.88 | 4.88 | 709,300 |
| Dec 21, 2023 | 4.84 | 5.12 | 4.81 | 5.03 | 5.03 | 1,084,200 |
| Dec 20, 2023 | 5.00 | 5.14 | 4.76 | 4.80 | 4.80 | 1,179,900 |
| Dec 19, 2023 | 4.80 | 5.13 | 4.75 | 4.97 | 4.97 | 1,993,800 |
| Dec 18, 2023 | 4.40 | 4.51 | 4.30 | 4.49 | 4.49 | 651,800 |
| Dec 15, 2023 | 4.58 | 4.66 | 4.33 | 4.41 | 4.41 | 896,300 |
| Dec 14, 2023 | 4.84 | 4.86 | 4.46 | 4.56 | 4.56 | 1,086,300 |
| Dec 13, 2023 | 4.44 | 4.66 | 4.31 | 4.63 | 4.63 | 893,800 |
| Dec 12, 2023 | 4.16 | 4.61 | 4.13 | 4.46 | 4.46 | 1,179,300 |
| Dec 11, 2023 | 4.53 | 4.53 | 3.98 | 4.16 | 4.16 | 1,808,400 |
| Dec 8, 2023 | 4.63 | 4.81 | 4.46 | 4.51 | 4.51 | 2,789,400 |
| Dec 7, 2023 | 4.63 | 4.95 | 4.60 | 4.78 | 4.78 | 5,187,900 |
| Dec 6, 2023 | 6.34 | 6.94 | 6.21 | 6.87 | 6.87 | 705,500 |
| Dec 5, 2023 | 5.86 | 6.31 | 5.78 | 6.29 | 6.29 | 508,000 |
| Dec 4, 2023 | 5.55 | 5.89 | 5.54 | 5.87 | 5.87 | 329,900 |
| Dec 1, 2023 | 5.32 | 5.69 | 5.27 | 5.51 | 5.51 | 592,000 |
| Nov 30, 2023 | 5.29 | 5.40 | 5.11 | 5.31 | 5.31 | 1,119,100 |
| Nov 29, 2023 | 5.13 | 5.30 | 5.13 | 5.24 | 5.24 | 214,900 |
| Nov 28, 2023 | 5.19 | 5.25 | 5.10 | 5.12 | 5.12 | 212,000 |
| Nov 27, 2023 | 5.29 | 5.37 | 5.04 | 5.23 | 5.23 | 253,200 |
| Nov 24, 2023 | 5.44 | 5.56 | 5.26 | 5.31 | 5.31 | 267,200 |
| Nov 22, 2023 | 5.32 | 5.45 | 5.27 | 5.40 | 5.40 | 211,700 |
| Nov 21, 2023 | 5.19 | 5.27 | 5.07 | 5.25 | 5.25 | 242,600 |
| Nov 20, 2023 | 5.52 | 5.65 | 5.19 | 5.20 | 5.20 | 347,300 |
| Nov 17, 2023 | 5.56 | 5.62 | 5.48 | 5.51 | 5.51 | 268,500 |
| Nov 16, 2023 | 5.40 | 5.56 | 5.30 | 5.49 | 5.49 | 206,100 |
| Nov 15, 2023 | 5.48 | 5.68 | 5.41 | 5.43 | 5.43 | 284,600 |
| Nov 14, 2023 | 5.34 | 5.60 | 5.34 | 5.44 | 5.44 | 438,700 |
| Nov 13, 2023 | 5.23 | 5.24 | 5.03 | 5.19 | 5.19 | 188,600 |
| Nov 10, 2023 | 5.16 | 5.34 | 4.79 | 5.25 | 5.25 | 349,200 |
| Nov 9, 2023 | 5.85 | 5.85 | 5.19 | 5.21 | 5.21 | 312,900 |
| Nov 8, 2023 | 5.78 | 5.78 | 5.52 | 5.76 | 5.76 | 212,700 |
| Nov 7, 2023 | 5.53 | 5.77 | 5.47 | 5.75 | 5.75 | 235,000 |
| Nov 6, 2023 | 5.64 | 5.71 | 5.40 | 5.47 | 5.47 | 175,100 |
| Nov 3, 2023 | 5.44 | 5.66 | 5.42 | 5.64 | 5.64 | 218,900 |
| Nov 2, 2023 | 5.32 | 5.45 | 5.22 | 5.32 | 5.32 | 222,300 |
| Nov 1, 2023 | 5.41 | 5.46 | 5.21 | 5.30 | 5.30 | 222,800 |
| Oct 31, 2023 | 5.42 | 5.50 | 5.33 | 5.38 | 5.38 | 141,500 |
| Oct 30, 2023 | 5.38 | 5.51 | 5.33 | 5.43 | 5.43 | 120,500 |
| Oct 27, 2023 | 5.50 | 5.57 | 5.27 | 5.32 | 5.32 | 191,100 |
| Oct 26, 2023 | 5.64 | 5.70 | 5.49 | 5.52 | 5.52 | 125,000 |
| Oct 25, 2023 | 5.58 | 5.70 | 5.52 | 5.61 | 5.61 | 172,000 |
| Oct 24, 2023 | 5.41 | 5.72 | 5.41 | 5.59 | 5.59 | 159,400 |
| Oct 23, 2023 | 5.52 | 5.65 | 5.36 | 5.38 | 5.38 | 203,700 |
| Oct 20, 2023 | 5.47 | 5.60 | 5.41 | 5.51 | 5.51 | 216,200 |
| Oct 19, 2023 | 5.62 | 5.78 | 5.43 | 5.46 | 5.46 | 191,600 |
| Oct 18, 2023 | 5.85 | 5.87 | 5.59 | 5.62 | 5.62 | 175,300 |
| Oct 17, 2023 | 5.56 | 5.99 | 5.56 | 5.89 | 5.89 | 318,200 |
| Oct 16, 2023 | 5.58 | 5.69 | 5.44 | 5.59 | 5.59 | 207,500 |
| Oct 13, 2023 | 5.43 | 5.61 | 5.26 | 5.55 | 5.55 | 321,700 |
| Oct 12, 2023 | 5.67 | 5.82 | 5.34 | 5.44 | 5.44 | 183,600 |
| Oct 11, 2023 | 5.86 | 5.96 | 5.64 | 5.66 | 5.66 | 167,300 |
| Oct 10, 2023 | 5.58 | 5.92 | 5.58 | 5.85 | 5.85 | 536,000 |
| Oct 9, 2023 | 5.57 | 5.61 | 5.40 | 5.61 | 5.61 | 156,100 |
| Oct 6, 2023 | 5.81 | 5.86 | 5.53 | 5.65 | 5.65 | 273,300 |
| Oct 5, 2023 | 5.75 | 5.87 | 5.67 | 5.83 | 5.83 | 483,200 |
| Oct 4, 2023 | 5.81 | 5.90 | 5.67 | 5.73 | 5.73 | 410,500 |
| Oct 3, 2023 | 5.90 | 6.09 | 5.65 | 5.84 | 5.84 | 620,900 |
| Oct 2, 2023 | 5.67 | 6.09 | 5.54 | 6.02 | 6.02 | 652,600 |
| Sep 29, 2023 | 5.81 | 6.08 | 5.38 | 5.75 | 5.75 | 530,000 |
| Sep 28, 2023 | 5.25 | 5.99 | 5.00 | 5.74 | 5.74 | 1,304,300 |
| Sep 27, 2023 | 5.30 | 5.40 | 4.92 | 5.28 | 5.28 | 341,000 |
| Sep 26, 2023 | 5.30 | 5.59 | 5.28 | 5.29 | 5.29 | 210,500 |
| Sep 25, 2023 | 5.39 | 5.80 | 5.29 | 5.31 | 5.31 | 722,300 |
| Sep 22, 2023 | 5.43 | 5.65 | 5.33 | 5.44 | 5.44 | 281,400 |
| Sep 21, 2023 | 5.22 | 5.40 | 5.03 | 5.36 | 5.36 | 206,700 |
| Sep 20, 2023 | 5.34 | 5.57 | 5.25 | 5.26 | 5.26 | 739,100 |
| Sep 19, 2023 | 5.04 | 5.59 | 4.99 | 5.33 | 5.33 | 310,500 |
| Sep 18, 2023 | 5.49 | 5.54 | 5.01 | 5.02 | 5.02 | 203,900 |
| Sep 15, 2023 | 5.27 | 5.57 | 4.99 | 5.40 | 5.40 | 984,100 |
| Sep 14, 2023 | 5.03 | 5.30 | 5.02 | 5.21 | 5.21 | 273,800 |
| Sep 13, 2023 | 5.10 | 5.10 | 4.89 | 4.99 | 4.99 | 166,400 |
| Sep 12, 2023 | 4.70 | 5.14 | 4.63 | 5.09 | 5.09 | 328,800 |
| Sep 11, 2023 | 4.55 | 4.89 | 4.55 | 4.70 | 4.70 | 196,500 |
| Sep 8, 2023 | 4.39 | 4.56 | 4.31 | 4.54 | 4.54 | 192,000 |
| Sep 7, 2023 | 4.37 | 4.58 | 4.28 | 4.39 | 4.39 | 116,700 |
| Sep 6, 2023 | 4.49 | 4.53 | 4.24 | 4.37 | 4.37 | 138,100 |
| Sep 5, 2023 | 4.73 | 4.85 | 4.40 | 4.45 | 4.45 | 204,700 |
| Sep 1, 2023 | 4.37 | 4.68 | 4.35 | 4.54 | 4.54 | 178,800 |
| Aug 31, 2023 | 4.48 | 4.52 | 4.33 | 4.35 | 4.35 | 149,400 |
| Aug 30, 2023 | 4.42 | 4.53 | 4.28 | 4.48 | 4.48 | 111,200 |
| Aug 29, 2023 | 4.51 | 4.54 | 4.38 | 4.42 | 4.42 | 110,100 |
| Aug 28, 2023 | 4.77 | 4.82 | 4.46 | 4.51 | 4.51 | 108,600 |
| Aug 25, 2023 | 4.77 | 4.83 | 4.53 | 4.74 | 4.74 | 161,600 |
| Aug 24, 2023 | 4.90 | 4.94 | 4.63 | 4.75 | 4.75 | 167,400 |
| Aug 23, 2023 | 4.62 | 4.99 | 4.62 | 4.90 | 4.90 | 293,100 |
| Aug 22, 2023 | 4.43 | 4.63 | 4.33 | 4.58 | 4.58 | 141,000 |
| Aug 21, 2023 | 4.29 | 4.47 | 4.21 | 4.41 | 4.41 | 172,100 |
| Aug 18, 2023 | 4.32 | 4.46 | 4.27 | 4.28 | 4.28 | 154,700 |
| Aug 17, 2023 | 4.30 | 4.42 | 4.27 | 4.37 | 4.37 | 172,000 |
| Aug 16, 2023 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | 102,000 |
| Aug 15, 2023 | 4.62 | 4.69 | 4.41 | 4.42 | 4.42 | 164,000 |
| Aug 14, 2023 | 4.66 | 4.75 | 4.49 | 4.66 | 4.66 | 177,400 |
| Aug 11, 2023 | 4.64 | 4.79 | 4.63 | 4.71 | 4.71 | 133,900 |
| Aug 10, 2023 | 4.46 | 4.72 | 4.36 | 4.64 | 4.64 | 188,600 |
| Aug 9, 2023 | 4.50 | 4.52 | 4.33 | 4.44 | 4.44 | 173,800 |
| Aug 8, 2023 | 4.56 | 4.72 | 4.43 | 4.50 | 4.50 | 161,400 |
| Aug 7, 2023 | 5.00 | 5.05 | 4.44 | 4.59 | 4.59 | 279,800 |
| Aug 4, 2023 | 5.14 | 5.30 | 4.89 | 5.00 | 5.00 | 572,400 |
| Aug 3, 2023 | 4.68 | 5.08 | 4.57 | 5.06 | 5.06 | 561,400 |
| Aug 2, 2023 | 4.37 | 4.47 | 4.21 | 4.37 | 4.37 | 287,800 |
| Aug 1, 2023 | 4.35 | 4.49 | 4.23 | 4.37 | 4.37 | 279,400 |
| Jul 31, 2023 | 4.10 | 4.38 | 4.10 | 4.37 | 4.37 | 165,100 |
| Jul 28, 2023 | 3.89 | 4.12 | 3.75 | 4.09 | 4.09 | 282,300 |
| Jul 27, 2023 | 3.89 | 3.89 | 3.80 | 3.87 | 3.87 | 177,400 |
| Jul 26, 2023 | 3.91 | 3.99 | 3.78 | 3.87 | 3.87 | 194,300 |
| Jul 25, 2023 | 4.18 | 4.21 | 3.87 | 3.91 | 3.91 | 268,900 |
| Jul 24, 2023 | 4.25 | 4.36 | 4.18 | 4.20 | 4.20 | 162,500 |
| Jul 21, 2023 | 4.31 | 4.35 | 4.16 | 4.26 | 4.26 | 192,500 |
| Jul 20, 2023 | 4.26 | 4.39 | 4.23 | 4.27 | 4.27 | 206,100 |
| Jul 19, 2023 | 4.19 | 4.38 | 4.18 | 4.26 | 4.26 | 198,700 |
| Jul 18, 2023 | 4.15 | 4.31 | 4.15 | 4.19 | 4.19 | 173,000 |
| Jul 17, 2023 | 4.13 | 4.25 | 4.05 | 4.15 | 4.15 | 133,400 |
| Jul 14, 2023 | 4.09 | 4.15 | 3.96 | 4.04 | 4.04 | 182,200 |
| Jul 13, 2023 | 4.11 | 4.16 | 4.03 | 4.09 | 4.09 | 175,200 |
| Jul 12, 2023 | 4.16 | 4.19 | 4.07 | 4.14 | 4.14 | 145,300 |
| Jul 11, 2023 | 4.39 | 4.47 | 4.02 | 4.11 | 4.11 | 469,900 |
| Jul 10, 2023 | 3.92 | 4.40 | 3.89 | 4.37 | 4.37 | 1,580,900 |
| Jul 7, 2023 | 3.80 | 3.94 | 3.78 | 3.92 | 3.92 | 194,100 |
| Jul 6, 2023 | 3.70 | 3.91 | 3.70 | 3.81 | 3.81 | 324,000 |
| Jul 5, 2023 | 3.80 | 3.85 | 3.60 | 3.81 | 3.81 | 522,000 |
| Jul 3, 2023 | 3.63 | 3.78 | 3.55 | 3.56 | 3.56 | 138,600 |
| Jun 30, 2023 | 3.66 | 3.76 | 3.62 | 3.64 | 3.64 | 322,000 |
| Jun 29, 2023 | 3.66 | 3.76 | 3.55 | 3.61 | 3.61 | 292,800 |
| Jun 28, 2023 | 3.48 | 3.72 | 3.45 | 3.66 | 3.66 | 650,900 |
| Jun 27, 2023 | 3.69 | 3.69 | 3.48 | 3.51 | 3.51 | 371,100 |
| Jun 26, 2023 | 3.75 | 3.75 | 3.48 | 3.70 | 3.70 | 452,000 |
| Jun 23, 2023 | 4.02 | 4.09 | 3.61 | 3.74 | 3.74 | 7,052,600 |
| Jun 22, 2023 | 4.19 | 4.27 | 4.00 | 4.09 | 4.09 | 275,600 |
| Jun 21, 2023 | 4.16 | 4.36 | 4.05 | 4.21 | 4.21 | 338,100 |
| Jun 20, 2023 | 4.01 | 4.21 | 3.77 | 4.20 | 4.20 | 448,600 |
| Jun 16, 2023 | 3.90 | 4.01 | 3.66 | 3.98 | 3.98 | 725,900 |
| Jun 15, 2023 | 4.03 | 4.10 | 3.87 | 3.91 | 3.91 | 204,900 |
| Jun 14, 2023 | 4.30 | 4.30 | 4.04 | 4.06 | 4.06 | 131,400 |
| Jun 13, 2023 | 4.21 | 4.24 | 4.15 | 4.22 | 4.22 | 174,400 |
| Jun 12, 2023 | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | 182,000 |
| Jun 9, 2023 | 4.11 | 4.21 | 4.07 | 4.09 | 4.09 | 166,200 |
| Jun 8, 2023 | 4.14 | 4.24 | 4.04 | 4.11 | 4.11 | 277,600 |
| Jun 7, 2023 | 4.23 | 4.36 | 4.13 | 4.13 | 4.13 | 372,400 |
| Jun 6, 2023 | 4.29 | 4.33 | 4.18 | 4.26 | 4.26 | 206,700 |
| Jun 5, 2023 | 4.60 | 4.60 | 4.26 | 4.28 | 4.28 | 298,400 |
| Jun 2, 2023 | 4.17 | 4.66 | 4.09 | 4.55 | 4.55 | 422,800 |
| Jun 1, 2023 | 3.96 | 4.23 | 3.92 | 4.16 | 4.16 | 338,200 |
| May 31, 2023 | 3.84 | 4.01 | 3.84 | 3.96 | 3.96 | 238,700 |
| May 30, 2023 | 3.77 | 3.94 | 3.73 | 3.80 | 3.80 | 241,100 |
| May 26, 2023 | 3.78 | 3.81 | 3.59 | 3.66 | 3.66 | 362,300 |
| May 25, 2023 | 3.59 | 3.78 | 3.41 | 3.76 | 3.76 | 331,700 |
| May 24, 2023 | 3.67 | 3.75 | 3.15 | 3.59 | 3.59 | 883,200 |
| May 23, 2023 | 3.22 | 4.09 | 3.20 | 3.81 | 3.81 | 1,000,700 |
| May 22, 2023 | 3.76 | 3.81 | 3.61 | 3.71 | 3.71 | 409,100 |
| May 19, 2023 | 3.58 | 3.76 | 3.56 | 3.74 | 3.74 | 307,900 |
| May 18, 2023 | 3.67 | 3.80 | 3.42 | 3.56 | 3.56 | 547,900 |
| May 17, 2023 | 3.74 | 3.82 | 3.61 | 3.67 | 3.67 | 587,600 |
| May 16, 2023 | 4.00 | 4.00 | 3.70 | 3.71 | 3.71 | 325,500 |
| May 15, 2023 | 3.99 | 4.12 | 3.91 | 4.03 | 4.03 | 192,400 |
| May 12, 2023 | 3.90 | 4.00 | 3.89 | 3.97 | 3.97 | 162,900 |
| May 11, 2023 | 3.94 | 4.00 | 3.77 | 3.87 | 3.87 | 216,400 |
| May 10, 2023 | 4.01 | 4.05 | 3.90 | 3.99 | 3.99 | 164,300 |
| May 9, 2023 | 3.94 | 4.00 | 3.84 | 3.98 | 3.98 | 183,700 |
| May 8, 2023 | 4.05 | 4.09 | 3.91 | 3.98 | 3.98 | 321,700 |
| May 5, 2023 | 3.75 | 4.05 | 3.69 | 3.99 | 3.99 | 353,000 |
| May 4, 2023 | 3.76 | 3.76 | 3.43 | 3.65 | 3.65 | 363,000 |
| May 3, 2023 | 3.66 | 3.79 | 3.25 | 3.75 | 3.75 | 442,400 |
| May 2, 2023 | 3.81 | 3.89 | 3.65 | 3.68 | 3.68 | 276,800 |
| May 1, 2023 | 3.99 | 4.00 | 3.76 | 3.83 | 3.83 | 308,700 |
| Apr 28, 2023 | 3.83 | 4.11 | 3.83 | 3.99 | 3.99 | 372,800 |
| Apr 27, 2023 | 3.84 | 4.09 | 3.75 | 3.85 | 3.85 | 206,500 |
| Apr 26, 2023 | 3.95 | 4.02 | 3.66 | 3.83 | 3.83 | 431,400 |
| Apr 25, 2023 | 4.04 | 4.19 | 3.73 | 3.96 | 3.96 | 394,400 |
| Apr 24, 2023 | 4.30 | 4.34 | 4.00 | 4.02 | 4.02 | 261,500 |
Related Tickers
PRQR ProQR Therapeutics N.V.
2.0200
+1.00%
PEPG PepGen Inc.
11.72
+2.90%
ARWR Arrowhead Pharmaceuticals, Inc.
23.78
-0.59%
SLDB Solid Biosciences Inc.
9.11
+0.77%
SNDX Syndax Pharmaceuticals, Inc.
20.97
+0.05%
ANAB AnaptysBio, Inc.
19.18
-2.44%
PRME Prime Medicine, Inc.
4.8000
+0.42%
KRRO Korro Bio, Inc.
67.94
-0.64%
ERAS Erasca, Inc.
1.9300
+4.32%
TSBX Turnstone Biologics Corp.
3.0600
+4.79%