Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wave Life Sci Ord Sh (NQ: WVE )

6.180 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.500 4.595 4.320 4.320 694,055 +0.01(+0.23%)
Jan 30, 2024 4.450 4.450 4.305 4.310 381,136 -0.16(-3.58%)
Jan 29, 2024 4.400 4.490 4.220 4.470 537,031 +0.06(+1.36%)
Jan 26, 2024 4.400 4.470 4.315 4.410 583,937 +0.02(+0.46%)
Jan 25, 2024 4.450 4.530 4.370 4.390 625,907 -0.01(-0.23%)
Jan 24, 2024 4.610 4.620 4.370 4.400 407,514 -0.17(-3.72%)
Jan 23, 2024 4.720 4.770 4.520 4.570 322,282 -0.12(-2.56%)
Jan 22, 2024 4.680 4.800 4.615 4.690 510,025 +0.01(+0.21%)
Jan 19, 2024 4.760 4.760 4.580 4.680 466,976 -0.07(-1.47%)
Jan 18, 2024 4.830 4.830 4.530 4.750 398,106 +0.04(+0.85%)
Jan 17, 2024 4.840 4.840 4.670 4.710 519,455 -0.16(-3.29%)
Jan 16, 2024 4.900 4.970 4.720 4.870 581,253 -0.13(-2.60%)
Jan 12, 2024 5.040 5.080 4.950 5.000 376,054 +0.03(+0.60%)
Jan 11, 2024 5.250 5.280 4.840 4.970 669,409 -0.33(-6.23%)
Jan 10, 2024 5.330 5.485 5.190 5.300 918,982 -0.03(-0.56%)
Jan 09, 2024 5.150 5.385 4.980 5.330 1,064,910 +0.14(+2.70%)
Jan 08, 2024 4.870 5.220 4.660 5.190 822,300 +0.25(+5.06%)
Jan 05, 2024 5.210 5.210 4.920 4.940 653,232 -0.36(-6.79%)
Jan 04, 2024 5.160 5.320 5.130 5.300 748,610 +0.14(+2.71%)
Jan 03, 2024 5.330 5.400 5.115 5.160 969,120 -0.18(-3.37%)
Jan 02, 2024 5.000 5.440 4.990 5.340 904,360 +0.29(+5.74%)
Dec 29, 2023 5.060 5.070 4.940 5.050 710,450 -0.01(-0.20%)
Dec 28, 2023 5.120 5.220 5.025 5.060 424,314 -0.03(-0.59%)
Dec 27, 2023 5.060 5.130 4.920 5.090 644,076 +0.08(+1.60%)
Dec 26, 2023 4.900 5.060 4.845 5.010 525,002 +0.13(+2.66%)
Dec 22, 2023 5.110 5.230 4.790 4.880 709,342 -0.15(-2.98%)
Dec 21, 2023 4.840 5.115 4.810 5.030 1,084,241 +0.23(+4.79%)
Dec 20, 2023 5.000 5.135 4.760 4.800 1,179,860 -0.17(-3.42%)
Dec 19, 2023 4.800 5.130 4.745 4.970 1,992,945 +0.48(+10.69%)
Dec 18, 2023 4.400 4.515 4.300 4.490 651,817 +0.08(+1.81%)
Dec 15, 2023 4.580 4.660 4.330 4.410 896,337 -0.15(-3.29%)
Dec 14, 2023 4.840 4.860 4.460 4.560 1,086,297 -0.07(-1.51%)
Dec 13, 2023 4.440 4.655 4.310 4.630 884,215 +0.17(+3.81%)
Dec 12, 2023 4.160 4.610 4.125 4.460 1,179,330 +0.30(+7.21%)
Dec 11, 2023 4.530 4.530 3.980 4.160 1,808,387 -0.34(-7.66%)
Dec 08, 2023 4.630 4.810 4.462 4.505 2,789,421 -0.28(-5.75%)
Dec 07, 2023 4.630 4.950 4.600 4.780 5,186,384 -2.09(-30.42%)
Dec 06, 2023 6.340 6.940 6.210 6.870 695,866 +0.58(+9.22%)
Dec 05, 2023 5.860 6.310 5.780 6.290 508,018 +0.42(+7.16%)
Dec 04, 2023 5.550 5.885 5.539 5.870 329,941 +0.36(+6.53%)
Dec 01, 2023 5.320 5.690 5.270 5.510 592,009 +0.20(+3.77%)
Nov 30, 2023 5.290 5.400 5.105 5.310 1,119,138 +0.07(+1.34%)
Nov 29, 2023 5.130 5.296 5.130 5.240 214,879 +0.12(+2.34%)
Nov 28, 2023 5.190 5.250 5.100 5.120 211,956 -0.11(-2.10%)
Nov 27, 2023 5.290 5.370 5.040 5.230 253,183 -0.08(-1.51%)
Nov 24, 2023 5.440 5.560 5.260 5.310 267,162 -0.09(-1.67%)
Nov 22, 2023 5.320 5.450 5.270 5.400 211,727 +0.15(+2.86%)
Nov 21, 2023 5.190 5.270 5.070 5.250 242,580 +0.05(+0.96%)
Nov 20, 2023 5.520 5.649 5.190 5.200 347,338 -0.31(-5.63%)
Nov 17, 2023 5.560 5.620 5.480 5.510 268,534 +0.02(+0.36%)
Nov 16, 2023 5.400 5.560 5.300 5.490 206,146 +0.06(+1.10%)
Nov 15, 2023 5.480 5.680 5.410 5.430 284,575 -0.01(-0.18%)
Nov 14, 2023 5.340 5.600 5.340 5.440 438,708 +0.25(+4.82%)
Nov 13, 2023 5.230 5.240 5.025 5.190 188,587 -0.06(-1.14%)
Nov 10, 2023 5.160 5.340 4.790 5.250 349,200 +0.04(+0.77%)
Nov 09, 2023 5.850 5.850 5.190 5.210 312,891 -0.55(-9.55%)
Nov 08, 2023 5.780 5.780 5.520 5.760 212,736 +0.01(+0.17%)
Nov 07, 2023 5.530 5.770 5.471 5.750 235,035 +0.28(+5.12%)
Nov 06, 2023 5.640 5.705 5.400 5.470 175,069 -0.17(-3.01%)
Nov 03, 2023 5.440 5.657 5.420 5.640 220,944 +0.32(+6.02%)
Nov 02, 2023 5.320 5.450 5.220 5.320 222,301 +0.02(+0.38%)
Nov 01, 2023 5.410 5.455 5.205 5.300 222,791 -0.08(-1.49%)
Oct 31, 2023 5.420 5.500 5.330 5.380 141,467 -0.05(-0.92%)
Oct 30, 2023 5.380 5.510 5.330 5.430 120,460 +0.11(+2.07%)
Oct 27, 2023 5.500 5.570 5.270 5.320 191,050 -0.20(-3.62%)
Oct 26, 2023 5.640 5.700 5.490 5.520 125,013 -0.09(-1.60%)
Oct 25, 2023 5.580 5.700 5.520 5.610 171,984 +0.02(+0.36%)
Oct 24, 2023 5.410 5.720 5.410 5.590 159,353 +0.21(+3.90%)
Oct 23, 2023 5.520 5.650 5.360 5.380 203,748 -0.13(-2.36%)
Oct 20, 2023 5.470 5.600 5.410 5.510 216,211 +0.05(+0.92%)
Oct 19, 2023 5.620 5.780 5.430 5.460 191,628 -0.16(-2.85%)
Oct 18, 2023 5.850 5.870 5.585 5.620 175,341 -0.27(-4.58%)
Oct 17, 2023 5.560 5.990 5.560 5.890 318,161 +0.30(+5.37%)
Oct 16, 2023 5.580 5.690 5.440 5.590 207,546 +0.04(+0.72%)
Oct 13, 2023 5.430 5.610 5.260 5.550 321,692 +0.11(+2.02%)
Oct 12, 2023 5.670 5.815 5.340 5.440 183,634 -0.22(-3.89%)
Oct 11, 2023 5.860 5.960 5.640 5.660 167,274 -0.19(-3.25%)
Oct 10, 2023 5.580 5.920 5.580 5.850 535,969 +0.24(+4.28%)
Oct 09, 2023 5.570 5.610 5.400 5.610 156,131 -0.04(-0.71%)
Oct 06, 2023 5.810 5.860 5.530 5.650 273,302 -0.18(-3.09%)
Oct 05, 2023 5.750 5.870 5.670 5.830 483,228 +0.10(+1.75%)
Oct 04, 2023 5.810 5.895 5.670 5.730 410,469 -0.11(-1.88%)
Oct 03, 2023 5.900 6.090 5.650 5.840 620,903 -0.18(-2.99%)
Oct 02, 2023 5.670 6.090 5.540 6.020 652,561 +0.27(+4.70%)
Sep 29, 2023 5.810 6.080 5.380 5.750 529,997 +0.01(+0.17%)
Sep 28, 2023 5.250 5.990 5.000 5.740 1,304,334 +0.46(+8.71%)
Sep 27, 2023 5.300 5.400 4.920 5.280 340,987 -0.01(-0.19%)
Sep 26, 2023 5.300 5.590 5.280 5.290 210,495 -0.02(-0.38%)
Sep 25, 2023 5.390 5.375 5.290 5.310 722,270 -0.13(-2.39%)
Sep 22, 2023 5.430 5.650 5.330 5.440 281,375 +0.08(+1.49%)
Sep 21, 2023 5.220 5.395 5.030 5.360 206,650 +0.10(+1.90%)
Sep 20, 2023 5.340 5.565 5.250 5.260 739,112 -0.07(-1.31%)
Sep 19, 2023 5.040 5.590 4.990 5.330 310,462 +0.31(+6.18%)
Sep 18, 2023 5.490 5.540 5.010 5.020 203,867 -0.38(-7.04%)
Sep 15, 2023 5.270 5.570 4.990 5.400 984,093 +0.19(+3.65%)
Sep 14, 2023 5.030 5.300 5.020 5.210 273,761 +0.22(+4.41%)
Sep 13, 2023 5.100 5.100 4.890 4.990 166,390 -0.10(-1.96%)
Sep 12, 2023 4.700 5.140 4.630 5.090 328,806 +0.39(+8.30%)
Sep 11, 2023 4.550 4.890 4.550 4.700 196,518 +0.16(+3.52%)
Sep 08, 2023 4.390 4.560 4.310 4.540 192,328 +0.15(+3.42%)
Sep 07, 2023 4.370 4.580 4.280 4.390 116,694 +0.02(+0.46%)
Sep 06, 2023 4.490 4.530 4.240 4.370 138,097 -0.08(-1.80%)
Sep 05, 2023 4.730 4.850 4.400 4.450 204,738 -0.09(-1.98%)
Sep 01, 2023 4.370 4.680 4.350 4.540 178,823 +0.19(+4.37%)
Aug 31, 2023 4.480 4.520 4.330 4.350 149,429 -0.13(-2.90%)
Aug 30, 2023 4.420 4.528 4.280 4.480 111,220 +0.06(+1.36%)
Aug 29, 2023 4.510 4.540 4.382 4.420 110,116 -0.09(-2.00%)
Aug 28, 2023 4.770 4.820 4.460 4.510 108,599 -0.23(-4.85%)
Aug 25, 2023 4.770 4.830 4.525 4.740 161,624 -0.01(-0.21%)
Aug 24, 2023 4.900 4.940 4.630 4.750 167,413 -0.15(-3.06%)
Aug 23, 2023 4.620 4.990 4.620 4.900 293,061 +0.32(+6.99%)
Aug 22, 2023 4.430 4.630 4.330 4.580 140,990 +0.17(+3.85%)
Aug 21, 2023 4.290 4.470 4.210 4.410 172,071 +0.13(+3.04%)
Aug 18, 2023 4.320 4.460 4.270 4.280 155,117 -0.09(-2.06%)
Aug 17, 2023 4.300 4.420 4.272 4.370 171,981 +0.07(+1.63%)
Aug 16, 2023 4.480 4.480 4.300 4.300 102,240 -0.12(-2.71%)
Aug 15, 2023 4.620 4.690 4.410 4.420 163,962 -0.24(-5.15%)
Aug 14, 2023 4.660 4.750 4.490 4.660 177,437 -0.05(-1.06%)
Aug 11, 2023 4.640 4.790 4.630 4.710 135,295 +0.07(+1.51%)
Aug 10, 2023 4.460 4.720 4.360 4.640 188,571 +0.20(+4.50%)
Aug 09, 2023 4.500 4.520 4.330 4.440 173,761 -0.06(-1.33%)
Aug 08, 2023 4.560 4.720 4.430 4.500 161,359 -0.08(-1.85%)
Aug 07, 2023 5.000 5.050 4.440 4.585 279,849 -0.42(-8.30%)
Aug 04, 2023 5.140 5.300 4.890 5.000 572,398 -0.06(-1.19%)
Aug 03, 2023 4.680 5.080 4.565 5.060 561,405 +0.69(+15.79%)
Aug 02, 2023 4.370 4.470 4.210 4.370 287,783 +0.00(+0.00%)
Aug 01, 2023 4.350 4.490 4.230 4.370 279,380 +0.00(+0.00%)
Jul 31, 2023 4.100 4.375 4.100 4.370 165,052 +0.28(+6.85%)
Jul 28, 2023 3.890 4.120 3.750 4.090 282,279 +0.22(+5.68%)
Jul 27, 2023 3.890 3.890 3.800 3.870 177,388 +0.00(+0.13%)
Jul 26, 2023 3.910 3.986 3.780 3.865 194,304 -0.04(-1.15%)
Jul 25, 2023 4.180 4.210 3.870 3.910 268,921 -0.29(-6.90%)
Jul 24, 2023 4.250 4.360 4.180 4.200 162,496 -0.06(-1.41%)
Jul 21, 2023 4.310 4.350 4.160 4.260 192,463 -0.01(-0.23%)
Jul 20, 2023 4.260 4.390 4.230 4.270 206,055 +0.01(+0.23%)
Jul 19, 2023 4.190 4.380 4.180 4.260 198,724 +0.07(+1.67%)
Jul 18, 2023 4.150 4.310 4.150 4.190 173,005 +0.04(+0.96%)
Jul 17, 2023 4.130 4.250 4.050 4.150 133,396 +0.11(+2.72%)
Jul 14, 2023 4.090 4.150 3.960 4.040 185,042 -0.05(-1.22%)
Jul 13, 2023 4.110 4.160 4.030 4.090 175,226 -0.05(-1.21%)
Jul 12, 2023 4.160 4.190 4.070 4.140 145,338 +0.03(+0.73%)
Jul 11, 2023 4.390 4.465 4.020 4.110 469,968 -0.26(-5.95%)
Jul 10, 2023 3.920 4.400 3.890 4.370 1,580,939 +0.45(+11.48%)
Jul 07, 2023 3.800 3.940 3.780 3.920 194,182 +0.11(+2.89%)
Jul 06, 2023 3.700 3.910 3.700 3.810 324,027 +0.00(+0.00%)
Jul 05, 2023 3.800 3.850 3.600 3.810 522,051 +0.25(+7.02%)
Jul 03, 2023 3.630 3.780 3.550 3.560 138,620 -0.08(-2.20%)
Jun 30, 2023 3.660 3.760 3.620 3.640 322,137 +0.03(+0.83%)
Jun 29, 2023 3.660 3.755 3.550 3.610 292,778 -0.05(-1.37%)
Jun 28, 2023 3.480 3.715 3.450 3.660 650,890 +0.15(+4.27%)
Jun 27, 2023 3.690 3.690 3.480 3.510 371,059 -0.19(-5.01%)
Jun 26, 2023 3.750 3.750 3.482 3.695 452,017 -0.05(-1.20%)
Jun 23, 2023 4.020 4.090 3.610 3.740 7,052,596 -0.35(-8.56%)
Jun 22, 2023 4.190 4.270 3.995 4.090 275,612 -0.12(-2.85%)
Jun 21, 2023 4.160 4.360 4.051 4.210 338,126 +0.01(+0.24%)
Jun 20, 2023 4.010 4.210 3.770 4.200 448,597 +0.22(+5.53%)
Jun 16, 2023 3.900 4.010 3.660 3.980 725,901 +0.07(+1.79%)
Jun 15, 2023 4.030 4.100 3.865 3.910 204,900 -0.07(-1.76%)
May 08, 2023 4.050 4.090 3.905 3.980 321,670 -0.01(-0.25%)
May 05, 2023 3.750 4.045 3.690 3.990 352,978 +0.34(+9.32%)
May 04, 2023 3.760 3.760 3.430 3.650 363,088 -0.10(-2.67%)
May 03, 2023 3.660 3.794 3.250 3.750 441,926 +0.07(+1.90%)
May 02, 2023 3.810 3.890 3.650 3.680 276,789 -0.15(-3.92%)
May 01, 2023 3.990 4.000 3.755 3.830 308,760 -0.16(-4.01%)
Apr 28, 2023 3.830 4.110 3.830 3.990 372,836 +0.14(+3.64%)
Apr 27, 2023 3.840 4.090 3.750 3.850 206,468 +0.02(+0.52%)
Apr 26, 2023 3.950 4.020 3.660 3.830 431,361 -0.13(-3.28%)
Apr 25, 2023 4.040 4.190 3.730 3.960 394,392 -0.06(-1.49%)
Apr 24, 2023 4.300 4.340 4.001 4.020 261,484 -0.30(-6.94%)
Apr 21, 2023 4.440 4.510 4.260 4.320 317,103 -0.06(-1.37%)
Apr 20, 2023 4.320 4.430 4.250 4.380 125,314 +0.05(+1.15%)
Apr 19, 2023 4.270 4.370 4.250 4.330 146,832 +0.06(+1.41%)
Apr 18, 2023 4.500 4.675 4.260 4.270 137,379 -0.21(-4.69%)
Apr 17, 2023 4.460 4.700 4.430 4.480 132,606 -0.01(-0.22%)
Apr 14, 2023 4.670 4.690 4.460 4.490 183,581 -0.14(-3.02%)
Apr 13, 2023 4.690 4.697 4.520 4.630 143,847 -0.02(-0.43%)
Apr 12, 2023 4.720 4.790 4.620 4.650 207,654 -0.04(-0.85%)
Apr 11, 2023 4.600 4.750 4.545 4.690 276,589 +0.08(+1.74%)
Apr 10, 2023 4.490 4.660 4.311 4.610 312,941 +0.19(+4.30%)
Apr 06, 2023 4.430 4.470 4.350 4.420 147,298 -0.01(-0.23%)
Apr 05, 2023 4.430 4.610 4.350 4.430 197,928 -0.02(-0.45%)
Apr 04, 2023 4.610 4.617 4.375 4.450 242,916 -0.18(-3.89%)
Apr 03, 2023 4.360 4.750 4.360 4.630 439,444 +0.30(+6.93%)
Mar 31, 2023 4.120 4.420 4.120 4.330 337,165 +0.20(+4.84%)
Mar 30, 2023 4.340 4.550 4.060 4.130 379,836 -0.22(-5.06%)
Mar 29, 2023 4.030 4.500 3.940 4.350 453,463 +0.34(+8.48%)
Mar 28, 2023 3.750 4.110 3.750 4.010 516,918 +0.27(+7.22%)
Mar 27, 2023 3.620 3.810 3.620 3.740 537,544 +0.16(+4.47%)
Mar 24, 2023 3.710 3.755 3.450 3.580 539,889 -0.19(-5.04%)
Mar 23, 2023 3.800 3.861 3.530 3.770 664,996 -0.03(-0.79%)
Mar 22, 2023 4.210 4.210 3.735 3.800 697,371 -0.44(-10.38%)
Mar 21, 2023 4.180 4.305 3.990 4.240 418,421 +0.06(+1.44%)
Mar 20, 2023 4.000 4.230 3.920 4.180 312,147 +0.18(+4.50%)
Mar 17, 2023 4.050 4.170 3.920 4.000 434,674 -0.09(-2.20%)
Mar 16, 2023 3.940 4.210 3.830 4.090 250,366 +0.10(+2.51%)
Mar 15, 2023 4.190 4.190 3.760 3.990 901,328 -0.19(-4.55%)
Mar 14, 2023 4.110 4.410 4.020 4.180 516,312 +0.16(+3.98%)
Mar 13, 2023 4.000 4.115 3.940 4.020 255,475 +0.02(+0.50%)
Mar 10, 2023 4.240 4.260 3.810 4.000 574,644 -0.25(-5.99%)
Mar 09, 2023 4.250 4.272 4.060 4.255 341,798 +0.01(+0.35%)
Mar 08, 2023 4.220 4.330 4.060 4.240 298,675 +0.02(+0.47%)
Mar 07, 2023 4.210 4.270 4.150 4.220 152,535 +0.02(+0.48%)
Mar 06, 2023 4.200 4.230 4.030 4.200 329,250 -0.02(-0.47%)
Mar 03, 2023 4.140 4.310 4.070 4.220 181,429 +0.12(+2.93%)
Mar 02, 2023 4.080 4.180 4.050 4.100 300,050 -0.10(-2.38%)
Mar 01, 2023 4.190 4.390 4.110 4.200 541,028 +0.00(+0.00%)
Feb 28, 2023 4.270 4.550 4.080 4.200 520,805 -0.05(-1.18%)
Feb 27, 2023 4.250 4.317 4.195 4.250 392,669 +0.00(+0.00%)
Feb 24, 2023 4.230 4.340 4.130 4.250 532,878 +0.00(+0.00%)
Feb 23, 2023 4.300 4.400 4.150 4.250 279,275 -0.05(-1.16%)
Feb 22, 2023 4.310 4.360 4.120 4.300 371,490 -0.02(-0.46%)
Feb 21, 2023 4.740 4.740 4.250 4.320 427,531 -0.43(-9.05%)
Feb 17, 2023 4.630 4.780 4.490 4.750 290,655 +0.11(+2.37%)
Feb 16, 2023 4.030 4.740 4.010 4.640 496,938 +0.29(+6.67%)
Feb 15, 2023 4.240 4.435 4.050 4.350 575,652 +0.10(+2.35%)
Feb 14, 2023 4.170 4.410 4.040 4.250 377,690 +0.06(+1.43%)
Feb 13, 2023 4.400 4.630 4.153 4.190 358,349 -0.16(-3.68%)
Feb 10, 2023 4.730 4.770 4.330 4.350 589,273 -0.42(-8.81%)
Feb 09, 2023 4.830 4.910 4.660 4.770 261,151 +0.03(+0.63%)
Feb 08, 2023 5.250 5.260 4.735 4.740 366,511 -0.52(-9.89%)
Feb 07, 2023 5.050 5.330 4.920 5.260 297,592 +0.19(+3.75%)
Feb 06, 2023 5.160 5.310 5.030 5.070 225,564 -0.08(-1.55%)
Feb 03, 2023 5.190 5.330 5.050 5.150 337,960 -0.05(-0.96%)
Feb 02, 2023 5.000 5.510 4.940 5.200 541,734 +0.09(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.