Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Wave Life Sci Ord Sh (NQ: WVE ) 4.770 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 25, 2024 5.140 5.260 4.570 4.770 11,788,249 -0.44(-8.45%) Jun 24, 2024 5.240 5.420 5.200 5.210 411,583 -0.04(-0.76%) Jun 21, 2024 5.190 5.350 5.130 5.250 1,373,797 +0.09(+1.74%) Jun 20, 2024 5.660 5.685 5.160 5.160 458,088 -0.55(-9.63%) Jun 18, 2024 5.950 6.020 5.690 5.710 380,023 -0.28(-4.67%) Jun 17, 2024 6.190 6.340 5.990 5.990 504,909 -0.24(-3.85%) Jun 14, 2024 6.410 6.410 6.145 6.230 369,718 -0.25(-3.86%) Jun 13, 2024 6.400 6.490 6.283 6.480 471,636 +0.09(+1.41%) Jun 12, 2024 6.380 6.440 6.300 6.390 792,198 +0.19(+3.06%) Jun 11, 2024 5.890 6.200 5.790 6.200 342,319 +0.30(+5.08%) Jun 10, 2024 5.770 5.910 5.570 5.900 560,380 +0.09(+1.55%) Jun 07, 2024 5.930 5.980 5.790 5.810 286,414 -0.19(-3.17%) Jun 06, 2024 6.230 6.300 6.000 6.000 353,268 -0.23(-3.69%) Jun 05, 2024 6.250 6.330 6.040 6.230 518,975 +0.03(+0.48%) Jun 04, 2024 6.250 6.250 5.950 6.200 444,591 -0.04(-0.64%) Jun 03, 2024 6.240 6.465 6.060 6.240 466,696 +0.06(+0.97%) May 31, 2024 6.210 6.410 6.090 6.180 1,024,281 +0.01(+0.16%) May 30, 2024 6.070 6.185 5.990 6.170 392,534 +0.17(+2.83%) May 29, 2024 5.990 6.100 5.760 6.000 554,511 -0.14(-2.28%) May 28, 2024 6.280 6.310 5.940 6.140 346,592 -0.08(-1.29%) May 24, 2024 6.050 6.290 6.050 6.220 313,793 +0.13(+2.13%) May 23, 2024 6.460 6.510 6.090 6.090 359,629 -0.35(-5.43%) May 22, 2024 6.290 6.450 6.030 6.440 505,548 +0.12(+1.90%) May 21, 2024 6.360 6.630 6.310 6.320 797,352 -0.06(-0.94%) May 20, 2024 6.280 6.400 5.980 6.380 806,253 +0.12(+1.92%) May 17, 2024 5.930 6.330 5.820 6.260 1,102,627 +0.36(+6.10%) May 16, 2024 5.890 6.050 5.800 5.900 545,679 +0.00(+0.00%) May 15, 2024 6.250 6.250 5.845 5.900 438,902 +0.06(+1.03%) May 14, 2024 5.750 5.910 5.730 5.840 445,514 +0.15(+2.64%) May 13, 2024 5.720 5.810 5.550 5.690 625,212 +0.07(+1.25%) May 10, 2024 5.900 5.910 5.280 5.620 525,905 -0.14(-2.43%) May 09, 2024 5.390 6.160 5.390 5.760 531,735 -0.09(-1.54%) May 08, 2024 5.740 5.910 5.645 5.850 737,434 +0.06(+1.04%) May 07, 2024 5.750 5.810 5.480 5.790 867,578 +0.04(+0.70%) May 06, 2024 6.150 6.200 5.710 5.750 908,530 -0.39(-6.35%) May 03, 2024 5.930 6.380 5.900 6.140 849,147 +0.26(+4.42%) May 02, 2024 5.720 6.030 5.630 5.880 1,235,005 +0.21(+3.70%) May 01, 2024 4.950 5.790 4.950 5.670 1,089,735 +0.74(+15.01%) Apr 30, 2024 4.790 4.940 4.740 4.930 494,822 +0.08(+1.65%) Apr 29, 2024 4.730 4.930 4.700 4.850 503,804 +0.19(+4.08%) Apr 26, 2024 4.800 4.810 4.640 4.660 407,036 -0.08(-1.69%) Apr 25, 2024 4.920 4.920 4.725 4.740 397,715 -0.27(-5.39%) Apr 24, 2024 5.050 5.230 4.960 5.010 430,676 -0.07(-1.38%) Apr 23, 2024 5.130 5.180 4.950 5.080 469,439 +0.24(+4.96%) Apr 22, 2024 4.920 4.940 4.640 4.840 492,475 -0.03(-0.62%) Apr 19, 2024 4.780 5.010 4.720 4.870 452,692 +0.07(+1.46%) Apr 18, 2024 4.770 4.860 4.660 4.800 538,925 +0.01(+0.21%) Apr 17, 2024 5.300 5.310 4.780 4.790 625,509 -0.47(-8.94%) Apr 16, 2024 5.680 5.790 5.250 5.260 528,128 -0.48(-8.36%) Apr 15, 2024 5.800 5.905 5.650 5.740 434,701 -0.06(-1.03%) Apr 12, 2024 6.020 6.134 5.660 5.800 647,139 -0.20(-3.33%) Apr 11, 2024 6.040 6.080 5.787 6.000 554,789 -0.04(-0.66%) Apr 10, 2024 5.810 6.090 5.460 6.040 962,662 +0.22(+3.78%) Apr 09, 2024 5.820 5.960 5.650 5.820 344,057 +0.02(+0.34%) Apr 08, 2024 5.910 5.910 5.640 5.800 413,757 -0.11(-1.86%) Apr 05, 2024 5.800 5.990 5.650 5.910 455,940 +0.06(+1.03%) Apr 04, 2024 6.010 6.060 5.810 5.850 368,294 -0.09(-1.52%) Apr 03, 2024 6.180 6.230 5.750 5.940 1,099,264 -0.31(-4.96%) Apr 02, 2024 6.170 6.295 6.070 6.250 331,331 -0.06(-0.95%) 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.