NasdaqGM - Delayed Quote • USD
Wave Life Sciences Ltd. (WVE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:51 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 26, 2024 | 4.8000 | 4.8100 | 4.6400 | 4.6600 | 4.6600 | 407,000 |
| Apr 25, 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7400 | 4.7400 | 397,700 |
| Apr 24, 2024 | 5.0500 | 5.2300 | 4.9600 | 5.0100 | 5.0100 | 430,700 |
| Apr 23, 2024 | 5.1300 | 5.1800 | 4.9500 | 5.0800 | 5.0800 | 469,300 |
| Apr 22, 2024 | 4.9200 | 4.9400 | 4.6400 | 4.8400 | 4.8400 | 492,500 |
| Apr 19, 2024 | 4.7800 | 5.0100 | 4.7200 | 4.8700 | 4.8700 | 452,600 |
| Apr 18, 2024 | 4.7700 | 4.8600 | 4.6600 | 4.8000 | 4.8000 | 538,900 |
| Apr 17, 2024 | 5.3000 | 5.3100 | 4.7800 | 4.7900 | 4.7900 | 625,500 |
| Apr 16, 2024 | 5.6800 | 5.7900 | 5.2500 | 5.2600 | 5.2600 | 528,100 |
| Apr 15, 2024 | 5.8000 | 5.9100 | 5.6500 | 5.7400 | 5.7400 | 434,700 |
| Apr 12, 2024 | 6.0200 | 6.1300 | 5.6600 | 5.8000 | 5.8000 | 647,100 |
| Apr 11, 2024 | 6.0400 | 6.0800 | 5.7900 | 6.0000 | 6.0000 | 554,800 |
| Apr 10, 2024 | 5.8100 | 6.0900 | 5.4600 | 6.0400 | 6.0400 | 963,200 |
| Apr 9, 2024 | 5.8200 | 5.9600 | 5.6500 | 5.8200 | 5.8200 | 344,100 |
| Apr 8, 2024 | 5.9100 | 5.9100 | 5.6400 | 5.8000 | 5.8000 | 413,800 |
| Apr 5, 2024 | 5.8000 | 5.9900 | 5.6500 | 5.9100 | 5.9100 | 455,900 |
| Apr 4, 2024 | 6.0100 | 6.0600 | 5.8100 | 5.8500 | 5.8500 | 368,300 |
| Apr 3, 2024 | 6.1800 | 6.2300 | 5.7500 | 5.9400 | 5.9400 | 1,099,200 |
| Apr 2, 2024 | 6.1700 | 6.3000 | 6.0700 | 6.2500 | 6.2500 | 331,300 |
| Apr 1, 2024 | 6.2100 | 6.3200 | 5.9800 | 6.3100 | 6.3100 | 547,000 |
| Mar 28, 2024 | 5.9600 | 6.1800 | 5.8900 | 6.1700 | 6.1700 | 596,500 |
| Mar 27, 2024 | 5.6500 | 6.0400 | 5.6500 | 6.0400 | 6.0400 | 413,100 |
| Mar 26, 2024 | 5.8500 | 5.9300 | 5.6600 | 5.6600 | 5.6600 | 362,600 |
| Mar 25, 2024 | 5.9400 | 5.9400 | 5.6100 | 5.7800 | 5.7800 | 561,700 |
| Mar 22, 2024 | 6.0400 | 6.1100 | 5.7500 | 5.7700 | 5.7700 | 347,000 |
| Mar 21, 2024 | 6.2100 | 6.2400 | 5.9200 | 6.0000 | 6.0000 | 1,757,900 |
| Mar 20, 2024 | 5.9000 | 6.2200 | 5.8300 | 6.1800 | 6.1800 | 785,200 |
| Mar 19, 2024 | 5.6600 | 6.0200 | 5.6100 | 5.9300 | 5.9300 | 669,400 |
| Mar 18, 2024 | 6.4000 | 6.4800 | 5.5700 | 5.6700 | 5.6700 | 1,786,400 |
| Mar 15, 2024 | 6.4100 | 6.7800 | 6.4100 | 6.5000 | 6.5000 | 3,974,700 |
| Mar 14, 2024 | 6.8100 | 6.8200 | 6.4200 | 6.4200 | 6.4200 | 788,800 |
| Mar 13, 2024 | 6.6100 | 6.8500 | 6.5200 | 6.8400 | 6.8400 | 423,400 |
| Mar 12, 2024 | 6.9800 | 7.1200 | 6.4600 | 6.6600 | 6.6600 | 596,200 |
| Mar 11, 2024 | 6.7700 | 7.0100 | 6.5800 | 6.8000 | 6.8000 | 845,400 |
| Mar 8, 2024 | 6.9900 | 7.1200 | 6.5100 | 6.7800 | 6.7800 | 1,614,700 |
| Mar 7, 2024 | 6.4000 | 7.6700 | 6.3400 | 6.8200 | 6.8200 | 3,620,800 |
| Mar 6, 2024 | 5.1400 | 6.7200 | 5.1000 | 6.2900 | 6.2900 | 6,074,200 |
| Mar 5, 2024 | 5.0400 | 5.1100 | 4.7400 | 4.7900 | 4.7900 | 663,800 |
| Mar 4, 2024 | 5.2000 | 5.2300 | 4.9600 | 5.0700 | 5.0700 | 673,800 |
| Mar 1, 2024 | 4.8200 | 5.1600 | 4.8100 | 5.1300 | 5.1300 | 763,600 |
| Feb 29, 2024 | 5.2000 | 5.2100 | 4.6900 | 4.8100 | 4.8100 | 873,200 |
| Feb 28, 2024 | 5.0200 | 5.1700 | 4.9500 | 5.1000 | 5.1000 | 647,900 |
| Feb 27, 2024 | 4.6200 | 5.2700 | 4.5800 | 5.1000 | 5.1000 | 2,197,000 |
| Feb 26, 2024 | 4.4000 | 4.6400 | 4.3800 | 4.6000 | 4.6000 | 648,500 |
| Feb 23, 2024 | 4.0700 | 4.4400 | 4.0100 | 4.4100 | 4.4100 | 1,014,000 |
| Feb 22, 2024 | 3.9900 | 4.2100 | 3.9900 | 4.0900 | 4.0900 | 576,800 |
| Feb 21, 2024 | 4.1100 | 4.1600 | 3.9500 | 3.9900 | 3.9900 | 727,700 |
| Feb 20, 2024 | 3.9200 | 4.1200 | 3.9200 | 4.1100 | 4.1100 | 1,069,400 |
| Feb 16, 2024 | 3.7700 | 3.9400 | 3.6800 | 3.9100 | 3.9100 | 710,400 |
| Feb 15, 2024 | 3.7000 | 3.8300 | 3.6400 | 3.7700 | 3.7700 | 688,700 |
| Feb 14, 2024 | 3.5700 | 3.7300 | 3.5000 | 3.6800 | 3.6800 | 489,100 |
| Feb 13, 2024 | 3.8300 | 3.8500 | 3.5100 | 3.5400 | 3.5400 | 1,427,400 |
| Feb 12, 2024 | 4.1100 | 4.1600 | 3.8800 | 3.9100 | 3.9100 | 786,000 |
| Feb 9, 2024 | 4.0800 | 4.1600 | 4.0500 | 4.1000 | 4.1000 | 532,300 |
| Feb 8, 2024 | 4.0000 | 4.0800 | 3.9400 | 4.0600 | 4.0600 | 403,000 |
| Feb 7, 2024 | 4.0600 | 4.0900 | 3.9100 | 4.0100 | 4.0100 | 685,600 |
| Feb 6, 2024 | 3.8400 | 4.0800 | 3.7100 | 4.0600 | 4.0600 | 644,700 |
| Feb 5, 2024 | 3.8600 | 3.9100 | 3.7800 | 3.8700 | 3.8700 | 401,500 |
| Feb 2, 2024 | 4.0200 | 4.0500 | 3.7800 | 3.9400 | 3.9400 | 743,800 |
| Feb 1, 2024 | 4.4100 | 4.4100 | 3.9700 | 4.0000 | 4.0000 | 1,395,300 |
| Jan 31, 2024 | 4.5000 | 4.6000 | 4.3200 | 4.3200 | 4.3200 | 694,100 |
| Jan 30, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3100 | 4.3100 | 385,700 |
| Jan 29, 2024 | 4.4000 | 4.4900 | 4.2200 | 4.4700 | 4.4700 | 537,000 |
| Jan 26, 2024 | 4.4000 | 4.4700 | 4.3200 | 4.4100 | 4.4100 | 583,900 |
| Jan 25, 2024 | 4.4500 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 625,900 |
| Jan 24, 2024 | 4.6100 | 4.6200 | 4.3700 | 4.4000 | 4.4000 | 407,500 |
| Jan 23, 2024 | 4.7200 | 4.7700 | 4.5200 | 4.5700 | 4.5700 | 319,400 |
| Jan 22, 2024 | 4.6800 | 4.8000 | 4.6200 | 4.6900 | 4.6900 | 510,000 |
| Jan 19, 2024 | 4.7600 | 4.7600 | 4.5800 | 4.6800 | 4.6800 | 467,000 |
| Jan 18, 2024 | 4.8300 | 4.8300 | 4.5300 | 4.7500 | 4.7500 | 398,100 |
| Jan 17, 2024 | 4.8400 | 4.8400 | 4.6700 | 4.7100 | 4.7100 | 520,500 |
| Jan 16, 2024 | 4.9000 | 4.9700 | 4.7200 | 4.8700 | 4.8700 | 581,300 |
| Jan 12, 2024 | 5.0400 | 5.0800 | 4.9500 | 5.0000 | 5.0000 | 376,100 |
| Jan 11, 2024 | 5.2500 | 5.2800 | 4.8400 | 4.9700 | 4.9700 | 669,400 |
| Jan 10, 2024 | 5.3300 | 5.4900 | 5.1900 | 5.3000 | 5.3000 | 919,000 |
| Jan 9, 2024 | 5.1500 | 5.3900 | 4.9800 | 5.3300 | 5.3300 | 1,064,900 |
| Jan 8, 2024 | 4.8700 | 5.2200 | 4.6600 | 5.1900 | 5.1900 | 825,300 |
| Jan 5, 2024 | 5.2100 | 5.2100 | 4.9200 | 4.9400 | 4.9400 | 653,200 |
| Jan 4, 2024 | 5.1600 | 5.3200 | 5.1300 | 5.3000 | 5.3000 | 748,600 |
| Jan 3, 2024 | 5.3300 | 5.4000 | 5.1200 | 5.1600 | 5.1600 | 969,100 |
| Jan 2, 2024 | 5.0000 | 5.4400 | 4.9900 | 5.3400 | 5.3400 | 904,400 |
| Dec 29, 2023 | 5.0600 | 5.0700 | 4.9400 | 5.0500 | 5.0500 | 710,400 |
| Dec 28, 2023 | 5.1200 | 5.2200 | 5.0300 | 5.0600 | 5.0600 | 424,300 |
| Dec 27, 2023 | 5.0600 | 5.1400 | 4.9200 | 5.0900 | 5.0900 | 644,600 |
| Dec 26, 2023 | 4.9000 | 5.0600 | 4.8500 | 5.0100 | 5.0100 | 525,000 |
| Dec 22, 2023 | 5.1100 | 5.2300 | 4.7900 | 4.8800 | 4.8800 | 709,300 |
| Dec 21, 2023 | 4.8400 | 5.1200 | 4.8100 | 5.0300 | 5.0300 | 1,084,200 |
| Dec 20, 2023 | 5.0000 | 5.1400 | 4.7600 | 4.8000 | 4.8000 | 1,179,900 |
| Dec 19, 2023 | 4.8000 | 5.1300 | 4.7500 | 4.9700 | 4.9700 | 1,993,800 |
| Dec 18, 2023 | 4.4000 | 4.5100 | 4.3000 | 4.4900 | 4.4900 | 651,800 |
| Dec 15, 2023 | 4.5800 | 4.6600 | 4.3300 | 4.4100 | 4.4100 | 896,300 |
| Dec 14, 2023 | 4.8400 | 4.8600 | 4.4600 | 4.5600 | 4.5600 | 1,086,300 |
| Dec 13, 2023 | 4.4400 | 4.6600 | 4.3100 | 4.6300 | 4.6300 | 893,800 |
| Dec 12, 2023 | 4.1600 | 4.6100 | 4.1300 | 4.4600 | 4.4600 | 1,179,300 |
| Dec 11, 2023 | 4.5300 | 4.5300 | 3.9800 | 4.1600 | 4.1600 | 1,808,400 |
| Dec 8, 2023 | 4.6300 | 4.8100 | 4.4600 | 4.5100 | 4.5100 | 2,789,400 |
| Dec 7, 2023 | 4.6300 | 4.9500 | 4.6000 | 4.7800 | 4.7800 | 5,187,900 |
| Dec 6, 2023 | 6.3400 | 6.9400 | 6.2100 | 6.8700 | 6.8700 | 705,500 |
| Dec 5, 2023 | 5.8600 | 6.3100 | 5.7800 | 6.2900 | 6.2900 | 508,000 |
| Dec 4, 2023 | 5.5500 | 5.8900 | 5.5400 | 5.8700 | 5.8700 | 329,900 |
| Dec 1, 2023 | 5.3200 | 5.6900 | 5.2700 | 5.5100 | 5.5100 | 592,000 |
| Nov 30, 2023 | 5.2900 | 5.4000 | 5.1100 | 5.3100 | 5.3100 | 1,119,100 |
| Nov 29, 2023 | 5.1300 | 5.3000 | 5.1300 | 5.2400 | 5.2400 | 214,900 |
| Nov 28, 2023 | 5.1900 | 5.2500 | 5.1000 | 5.1200 | 5.1200 | 212,000 |
| Nov 27, 2023 | 5.2900 | 5.3700 | 5.0400 | 5.2300 | 5.2300 | 253,200 |
| Nov 24, 2023 | 5.4400 | 5.5600 | 5.2600 | 5.3100 | 5.3100 | 267,200 |
| Nov 22, 2023 | 5.3200 | 5.4500 | 5.2700 | 5.4000 | 5.4000 | 211,700 |
| Nov 21, 2023 | 5.1900 | 5.2700 | 5.0700 | 5.2500 | 5.2500 | 242,600 |
| Nov 20, 2023 | 5.5200 | 5.6500 | 5.1900 | 5.2000 | 5.2000 | 347,300 |
| Nov 17, 2023 | 5.5600 | 5.6200 | 5.4800 | 5.5100 | 5.5100 | 268,500 |
| Nov 16, 2023 | 5.4000 | 5.5600 | 5.3000 | 5.4900 | 5.4900 | 206,100 |
| Nov 15, 2023 | 5.4800 | 5.6800 | 5.4100 | 5.4300 | 5.4300 | 284,600 |
| Nov 14, 2023 | 5.3400 | 5.6000 | 5.3400 | 5.4400 | 5.4400 | 438,700 |
| Nov 13, 2023 | 5.2300 | 5.2400 | 5.0300 | 5.1900 | 5.1900 | 188,600 |
| Nov 10, 2023 | 5.1600 | 5.3400 | 4.7900 | 5.2500 | 5.2500 | 349,200 |
| Nov 9, 2023 | 5.8500 | 5.8500 | 5.1900 | 5.2100 | 5.2100 | 312,900 |
| Nov 8, 2023 | 5.7800 | 5.7800 | 5.5200 | 5.7600 | 5.7600 | 212,700 |
| Nov 7, 2023 | 5.5300 | 5.7700 | 5.4700 | 5.7500 | 5.7500 | 235,000 |
| Nov 6, 2023 | 5.6400 | 5.7100 | 5.4000 | 5.4700 | 5.4700 | 175,100 |
| Nov 3, 2023 | 5.4400 | 5.6600 | 5.4200 | 5.6400 | 5.6400 | 218,900 |
| Nov 2, 2023 | 5.3200 | 5.4500 | 5.2200 | 5.3200 | 5.3200 | 222,300 |
| Nov 1, 2023 | 5.4100 | 5.4600 | 5.2100 | 5.3000 | 5.3000 | 222,800 |
| Oct 31, 2023 | 5.4200 | 5.5000 | 5.3300 | 5.3800 | 5.3800 | 141,500 |
| Oct 30, 2023 | 5.3800 | 5.5100 | 5.3300 | 5.4300 | 5.4300 | 120,500 |
| Oct 27, 2023 | 5.5000 | 5.5700 | 5.2700 | 5.3200 | 5.3200 | 191,100 |
| Oct 26, 2023 | 5.6400 | 5.7000 | 5.4900 | 5.5200 | 5.5200 | 125,000 |
| Oct 25, 2023 | 5.5800 | 5.7000 | 5.5200 | 5.6100 | 5.6100 | 172,000 |
| Oct 24, 2023 | 5.4100 | 5.7200 | 5.4100 | 5.5900 | 5.5900 | 159,400 |
| Oct 23, 2023 | 5.5200 | 5.6500 | 5.3600 | 5.3800 | 5.3800 | 203,700 |
| Oct 20, 2023 | 5.4700 | 5.6000 | 5.4100 | 5.5100 | 5.5100 | 216,200 |
| Oct 19, 2023 | 5.6200 | 5.7800 | 5.4300 | 5.4600 | 5.4600 | 191,600 |
| Oct 18, 2023 | 5.8500 | 5.8700 | 5.5900 | 5.6200 | 5.6200 | 175,300 |
| Oct 17, 2023 | 5.5600 | 5.9900 | 5.5600 | 5.8900 | 5.8900 | 318,200 |
| Oct 16, 2023 | 5.5800 | 5.6900 | 5.4400 | 5.5900 | 5.5900 | 207,500 |
| Oct 13, 2023 | 5.4300 | 5.6100 | 5.2600 | 5.5500 | 5.5500 | 321,700 |
| Oct 12, 2023 | 5.6700 | 5.8200 | 5.3400 | 5.4400 | 5.4400 | 183,600 |
| Oct 11, 2023 | 5.8600 | 5.9600 | 5.6400 | 5.6600 | 5.6600 | 167,300 |
| Oct 10, 2023 | 5.5800 | 5.9200 | 5.5800 | 5.8500 | 5.8500 | 536,000 |
| Oct 9, 2023 | 5.5700 | 5.6100 | 5.4000 | 5.6100 | 5.6100 | 156,100 |
| Oct 6, 2023 | 5.8100 | 5.8600 | 5.5300 | 5.6500 | 5.6500 | 273,300 |
| Oct 5, 2023 | 5.7500 | 5.8700 | 5.6700 | 5.8300 | 5.8300 | 483,200 |
| Oct 4, 2023 | 5.8100 | 5.9000 | 5.6700 | 5.7300 | 5.7300 | 410,500 |
| Oct 3, 2023 | 5.9000 | 6.0900 | 5.6500 | 5.8400 | 5.8400 | 620,900 |
| Oct 2, 2023 | 5.6700 | 6.0900 | 5.5400 | 6.0200 | 6.0200 | 652,600 |
| Sep 29, 2023 | 5.8100 | 6.0800 | 5.3800 | 5.7500 | 5.7500 | 530,000 |
| Sep 28, 2023 | 5.2500 | 5.9900 | 5.0000 | 5.7400 | 5.7400 | 1,304,300 |
| Sep 27, 2023 | 5.3000 | 5.4000 | 4.9200 | 5.2800 | 5.2800 | 341,000 |
| Sep 26, 2023 | 5.3000 | 5.5900 | 5.2800 | 5.2900 | 5.2900 | 210,500 |
| Sep 25, 2023 | 5.3900 | 5.8000 | 5.2900 | 5.3100 | 5.3100 | 722,300 |
| Sep 22, 2023 | 5.4300 | 5.6500 | 5.3300 | 5.4400 | 5.4400 | 281,400 |
| Sep 21, 2023 | 5.2200 | 5.4000 | 5.0300 | 5.3600 | 5.3600 | 206,700 |
| Sep 20, 2023 | 5.3400 | 5.5700 | 5.2500 | 5.2600 | 5.2600 | 739,100 |
| Sep 19, 2023 | 5.0400 | 5.5900 | 4.9900 | 5.3300 | 5.3300 | 310,500 |
| Sep 18, 2023 | 5.4900 | 5.5400 | 5.0100 | 5.0200 | 5.0200 | 203,900 |
| Sep 15, 2023 | 5.2700 | 5.5700 | 4.9900 | 5.4000 | 5.4000 | 984,100 |
| Sep 14, 2023 | 5.0300 | 5.3000 | 5.0200 | 5.2100 | 5.2100 | 273,800 |
| Sep 13, 2023 | 5.1000 | 5.1000 | 4.8900 | 4.9900 | 4.9900 | 166,400 |
| Sep 12, 2023 | 4.7000 | 5.1400 | 4.6300 | 5.0900 | 5.0900 | 328,800 |
| Sep 11, 2023 | 4.5500 | 4.8900 | 4.5500 | 4.7000 | 4.7000 | 196,500 |
| Sep 8, 2023 | 4.3900 | 4.5600 | 4.3100 | 4.5400 | 4.5400 | 192,000 |
| Sep 7, 2023 | 4.3700 | 4.5800 | 4.2800 | 4.3900 | 4.3900 | 116,700 |
| Sep 6, 2023 | 4.4900 | 4.5300 | 4.2400 | 4.3700 | 4.3700 | 138,100 |
| Sep 5, 2023 | 4.7300 | 4.8500 | 4.4000 | 4.4500 | 4.4500 | 204,700 |
| Sep 1, 2023 | 4.3700 | 4.6800 | 4.3500 | 4.5400 | 4.5400 | 178,800 |
| Aug 31, 2023 | 4.4800 | 4.5200 | 4.3300 | 4.3500 | 4.3500 | 149,400 |
| Aug 30, 2023 | 4.4200 | 4.5300 | 4.2800 | 4.4800 | 4.4800 | 111,200 |
| Aug 29, 2023 | 4.5100 | 4.5400 | 4.3800 | 4.4200 | 4.4200 | 110,100 |
| Aug 28, 2023 | 4.7700 | 4.8200 | 4.4600 | 4.5100 | 4.5100 | 108,600 |
| Aug 25, 2023 | 4.7700 | 4.8300 | 4.5300 | 4.7400 | 4.7400 | 161,600 |
| Aug 24, 2023 | 4.9000 | 4.9400 | 4.6300 | 4.7500 | 4.7500 | 167,400 |
| Aug 23, 2023 | 4.6200 | 4.9900 | 4.6200 | 4.9000 | 4.9000 | 293,100 |
| Aug 22, 2023 | 4.4300 | 4.6300 | 4.3300 | 4.5800 | 4.5800 | 141,000 |
| Aug 21, 2023 | 4.2900 | 4.4700 | 4.2100 | 4.4100 | 4.4100 | 172,100 |
| Aug 18, 2023 | 4.3200 | 4.4600 | 4.2700 | 4.2800 | 4.2800 | 154,700 |
| Aug 17, 2023 | 4.3000 | 4.4200 | 4.2700 | 4.3700 | 4.3700 | 172,000 |
| Aug 16, 2023 | 4.4800 | 4.4800 | 4.3000 | 4.3000 | 4.3000 | 102,000 |
| Aug 15, 2023 | 4.6200 | 4.6900 | 4.4100 | 4.4200 | 4.4200 | 164,000 |
| Aug 14, 2023 | 4.6600 | 4.7500 | 4.4900 | 4.6600 | 4.6600 | 177,400 |
| Aug 11, 2023 | 4.6400 | 4.7900 | 4.6300 | 4.7100 | 4.7100 | 133,900 |
| Aug 10, 2023 | 4.4600 | 4.7200 | 4.3600 | 4.6400 | 4.6400 | 188,600 |
| Aug 9, 2023 | 4.5000 | 4.5200 | 4.3300 | 4.4400 | 4.4400 | 173,800 |
| Aug 8, 2023 | 4.5600 | 4.7200 | 4.4300 | 4.5000 | 4.5000 | 161,400 |
| Aug 7, 2023 | 5.0000 | 5.0500 | 4.4400 | 4.5900 | 4.5900 | 279,800 |
| Aug 4, 2023 | 5.1400 | 5.3000 | 4.8900 | 5.0000 | 5.0000 | 572,400 |
| Aug 3, 2023 | 4.6800 | 5.0800 | 4.5700 | 5.0600 | 5.0600 | 561,400 |
| Aug 2, 2023 | 4.3700 | 4.4700 | 4.2100 | 4.3700 | 4.3700 | 287,800 |
| Aug 1, 2023 | 4.3500 | 4.4900 | 4.2300 | 4.3700 | 4.3700 | 279,400 |
| Jul 31, 2023 | 4.1000 | 4.3800 | 4.1000 | 4.3700 | 4.3700 | 165,100 |
| Jul 28, 2023 | 3.8900 | 4.1200 | 3.7500 | 4.0900 | 4.0900 | 282,300 |
| Jul 27, 2023 | 3.8900 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 177,400 |
| Jul 26, 2023 | 3.9100 | 3.9900 | 3.7800 | 3.8700 | 3.8700 | 194,300 |
| Jul 25, 2023 | 4.1800 | 4.2100 | 3.8700 | 3.9100 | 3.9100 | 268,900 |
| Jul 24, 2023 | 4.2500 | 4.3600 | 4.1800 | 4.2000 | 4.2000 | 162,500 |
| Jul 21, 2023 | 4.3100 | 4.3500 | 4.1600 | 4.2600 | 4.2600 | 192,500 |
| Jul 20, 2023 | 4.2600 | 4.3900 | 4.2300 | 4.2700 | 4.2700 | 206,100 |
| Jul 19, 2023 | 4.1900 | 4.3800 | 4.1800 | 4.2600 | 4.2600 | 198,700 |
| Jul 18, 2023 | 4.1500 | 4.3100 | 4.1500 | 4.1900 | 4.1900 | 173,000 |
| Jul 17, 2023 | 4.1300 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 133,400 |
| Jul 14, 2023 | 4.0900 | 4.1500 | 3.9600 | 4.0400 | 4.0400 | 182,200 |
| Jul 13, 2023 | 4.1100 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 175,200 |
| Jul 12, 2023 | 4.1600 | 4.1900 | 4.0700 | 4.1400 | 4.1400 | 145,300 |
| Jul 11, 2023 | 4.3900 | 4.4700 | 4.0200 | 4.1100 | 4.1100 | 469,900 |
| Jul 10, 2023 | 3.9200 | 4.4000 | 3.8900 | 4.3700 | 4.3700 | 1,580,900 |
| Jul 7, 2023 | 3.8000 | 3.9400 | 3.7800 | 3.9200 | 3.9200 | 194,100 |
| Jul 6, 2023 | 3.7000 | 3.9100 | 3.7000 | 3.8100 | 3.8100 | 324,000 |
| Jul 5, 2023 | 3.8000 | 3.8500 | 3.6000 | 3.8100 | 3.8100 | 522,000 |
| Jul 3, 2023 | 3.6300 | 3.7800 | 3.5500 | 3.5600 | 3.5600 | 138,600 |
| Jun 30, 2023 | 3.6600 | 3.7600 | 3.6200 | 3.6400 | 3.6400 | 322,000 |
| Jun 29, 2023 | 3.6600 | 3.7600 | 3.5500 | 3.6100 | 3.6100 | 292,800 |
| Jun 28, 2023 | 3.4800 | 3.7200 | 3.4500 | 3.6600 | 3.6600 | 650,900 |
| Jun 27, 2023 | 3.6900 | 3.6900 | 3.4800 | 3.5100 | 3.5100 | 371,100 |
| Jun 26, 2023 | 3.7500 | 3.7500 | 3.4800 | 3.7000 | 3.7000 | 452,000 |
| Jun 23, 2023 | 4.0200 | 4.0900 | 3.6100 | 3.7400 | 3.7400 | 7,052,600 |
| Jun 22, 2023 | 4.1900 | 4.2700 | 4.0000 | 4.0900 | 4.0900 | 275,600 |
| Jun 21, 2023 | 4.1600 | 4.3600 | 4.0500 | 4.2100 | 4.2100 | 338,100 |
| Jun 20, 2023 | 4.0100 | 4.2100 | 3.7700 | 4.2000 | 4.2000 | 448,600 |
| Jun 16, 2023 | 3.9000 | 4.0100 | 3.6600 | 3.9800 | 3.9800 | 725,900 |
| Jun 15, 2023 | 4.0300 | 4.1000 | 3.8700 | 3.9100 | 3.9100 | 204,900 |
| Jun 14, 2023 | 4.3000 | 4.3000 | 4.0400 | 4.0600 | 4.0600 | 131,400 |
| Jun 13, 2023 | 4.2100 | 4.2400 | 4.1500 | 4.2200 | 4.2200 | 174,400 |
| Jun 12, 2023 | 4.0800 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 182,000 |
| Jun 9, 2023 | 4.1100 | 4.2100 | 4.0700 | 4.0900 | 4.0900 | 166,200 |
| Jun 8, 2023 | 4.1400 | 4.2400 | 4.0400 | 4.1100 | 4.1100 | 277,600 |
| Jun 7, 2023 | 4.2300 | 4.3600 | 4.1300 | 4.1300 | 4.1300 | 372,400 |
| Jun 6, 2023 | 4.2900 | 4.3300 | 4.1800 | 4.2600 | 4.2600 | 206,700 |
| Jun 5, 2023 | 4.6000 | 4.6000 | 4.2600 | 4.2800 | 4.2800 | 298,400 |
| Jun 2, 2023 | 4.1700 | 4.6600 | 4.0900 | 4.5500 | 4.5500 | 422,800 |
| Jun 1, 2023 | 3.9600 | 4.2300 | 3.9200 | 4.1600 | 4.1600 | 338,200 |
| May 31, 2023 | 3.8400 | 4.0100 | 3.8400 | 3.9600 | 3.9600 | 238,700 |
| May 30, 2023 | 3.7700 | 3.9400 | 3.7300 | 3.8000 | 3.8000 | 241,100 |
| May 26, 2023 | 3.7800 | 3.8100 | 3.5900 | 3.6600 | 3.6600 | 362,300 |
| May 25, 2023 | 3.5900 | 3.7800 | 3.4100 | 3.7600 | 3.7600 | 331,700 |
| May 24, 2023 | 3.6700 | 3.7500 | 3.1500 | 3.5900 | 3.5900 | 883,200 |
| May 23, 2023 | 3.2200 | 4.0900 | 3.2000 | 3.8100 | 3.8100 | 1,000,700 |
| May 22, 2023 | 3.7600 | 3.8100 | 3.6100 | 3.7100 | 3.7100 | 409,100 |
| May 19, 2023 | 3.5800 | 3.7600 | 3.5600 | 3.7400 | 3.7400 | 307,900 |
| May 18, 2023 | 3.6700 | 3.8000 | 3.4200 | 3.5600 | 3.5600 | 547,900 |
| May 17, 2023 | 3.7400 | 3.8200 | 3.6100 | 3.6700 | 3.6700 | 587,600 |
| May 16, 2023 | 4.0000 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 325,500 |
| May 15, 2023 | 3.9900 | 4.1200 | 3.9100 | 4.0300 | 4.0300 | 192,400 |
| May 12, 2023 | 3.9000 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 162,900 |
| May 11, 2023 | 3.9400 | 4.0000 | 3.7700 | 3.8700 | 3.8700 | 216,400 |
| May 10, 2023 | 4.0100 | 4.0500 | 3.9000 | 3.9900 | 3.9900 | 164,300 |
| May 9, 2023 | 3.9400 | 4.0000 | 3.8400 | 3.9800 | 3.9800 | 183,700 |
| May 8, 2023 | 4.0500 | 4.0900 | 3.9100 | 3.9800 | 3.9800 | 321,700 |
| May 5, 2023 | 3.7500 | 4.0500 | 3.6900 | 3.9900 | 3.9900 | 353,000 |
| May 4, 2023 | 3.7600 | 3.7600 | 3.4300 | 3.6500 | 3.6500 | 363,000 |
| May 3, 2023 | 3.6600 | 3.7900 | 3.2500 | 3.7500 | 3.7500 | 442,400 |
| May 2, 2023 | 3.8100 | 3.8900 | 3.6500 | 3.6800 | 3.6800 | 276,800 |
| May 1, 2023 | 3.9900 | 4.0000 | 3.7600 | 3.8300 | 3.8300 | 308,700 |
| Apr 28, 2023 | 3.8300 | 4.1100 | 3.8300 | 3.9900 | 3.9900 | 372,800 |
| Apr 27, 2023 | 3.8400 | 4.0900 | 3.7500 | 3.8500 | 3.8500 | 206,500 |
Related Tickers
PRQR ProQR Therapeutics N.V.
1.9400
-1.02%
ARWR Arrowhead Pharmaceuticals, Inc.
22.12
+1.14%
SRRK Scholar Rock Holding Corporation
14.53
+4.08%
SLN Silence Therapeutics plc
21.61
-0.07%
RNA Avidity Biosciences, Inc.
24.36
+2.22%
PEPG PepGen Inc.
11.93
+1.97%
MGX Metagenomi, Inc.
7.53
+11.72%
KRRO Korro Bio, Inc.
62.93
+7.52%
IMVT Immunovant, Inc.
27.17
-2.09%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%