Canada markets open in 4 hours 49 minutes

Eventide Gilead A (ETAGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.29+0.53 (+1.09%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202449.2949.2949.2949.2949.29-
May 03, 202448.7648.7648.7648.7648.76-
May 02, 202448.5048.5048.5048.5048.50-
May 01, 202448.0748.0748.0748.0748.07-
Apr 30, 202447.8447.8447.8447.8447.84-
Apr 29, 202448.6448.6448.6448.6448.64-
Apr 26, 202448.4648.4648.4648.4648.46-
Apr 25, 202448.0448.0448.0448.0448.04-
Apr 24, 202448.3348.3348.3348.3348.33-
Apr 23, 202448.6348.6348.6348.6348.63-
Apr 22, 202447.6547.6547.6547.6547.65-
Apr 19, 202447.1947.1947.1947.1947.19-
Apr 18, 202447.7447.7447.7447.7447.74-
Apr 17, 202447.9547.9547.9547.9547.95-
Apr 16, 202448.6048.6048.6048.6048.60-
Apr 15, 202448.7248.7248.7248.7248.72-
Apr 12, 202449.7849.7849.7849.7849.78-
Apr 11, 202450.6650.6650.6650.6650.66-
Apr 10, 202450.4050.4050.4050.4050.40-
Apr 09, 202451.3851.3851.3851.3851.38-
Apr 08, 202451.0451.0451.0451.0451.04-
Apr 05, 202450.7950.7950.7950.7950.79-
Apr 04, 202450.1550.1550.1550.1550.15-
Apr 03, 202450.6950.6950.6950.6950.69-
Apr 02, 202450.5150.5150.5150.5150.51-
Apr 01, 202451.3051.3051.3051.3051.30-
Mar 28, 202451.6351.6351.6351.6351.63-
Mar 27, 202451.3851.3851.3851.3851.38-
Mar 26, 202451.0251.0251.0251.0251.02-
Mar 25, 202450.8750.8750.8750.8750.87-
Mar 22, 202451.0951.0951.0951.0951.09-
Mar 21, 202451.4551.4551.4551.4551.45-
Mar 20, 202450.9750.9750.9750.9750.97-
Mar 19, 202450.2050.2050.2050.2050.20-
Mar 18, 202450.0650.0650.0650.0650.06-
Mar 15, 202450.0050.0050.0050.0050.00-
Mar 14, 202450.3450.3450.3450.3450.34-
Mar 13, 202451.1151.1151.1151.1151.11-
Mar 12, 202451.1251.1251.1251.1251.12-
Mar 11, 202450.6650.6650.6650.6650.66-
Mar 08, 202451.0651.0651.0651.0651.06-
Mar 07, 202451.5251.5251.5251.5251.52-
Mar 06, 202450.9350.9350.9350.9350.93-
Mar 05, 202450.4450.4450.4450.4450.44-
Mar 04, 202451.5651.5651.5651.5651.56-
Mar 01, 202451.8151.8151.8151.8151.81-
Feb 29, 202451.4151.4151.4151.4151.41-
Feb 28, 202452.2052.2052.2052.2052.20-
Feb 27, 202452.2952.2952.2952.2952.29-
Feb 26, 202451.8351.8351.8351.8351.83-
Feb 23, 202451.3051.3051.3051.3051.30-
Feb 22, 202451.2151.2151.2151.2151.21-
Feb 21, 202450.5250.5250.5250.5250.52-
Feb 20, 202451.6351.6351.6351.6351.63-
Feb 16, 202452.2052.2052.2052.2052.20-
Feb 15, 202452.0052.0052.0052.0052.00-
Feb 14, 202451.8351.8351.8351.8351.83-
Feb 13, 202450.6050.6050.6050.6050.60-
Feb 12, 202451.9451.9451.9451.9451.94-
Feb 09, 202452.0752.0752.0752.0752.07-
Feb 08, 202451.4751.4751.4751.4751.47-
Feb 07, 202450.9250.9250.9250.9250.92-
Feb 06, 202450.4750.4750.4750.4750.47-
Feb 05, 202450.3550.3550.3550.3550.35-
Feb 02, 202450.7250.7250.7250.7250.72-
Feb 01, 202450.3550.3550.3550.3550.35-
Jan 31, 202449.3949.3949.3949.3949.39-
Jan 30, 202450.3950.3950.3950.3950.39-
Jan 29, 202451.0051.0051.0051.0051.00-
Jan 26, 202449.8449.8449.8449.8449.84-
Jan 25, 202449.7449.7449.7449.7449.74-
Jan 24, 202449.6049.6049.6049.6049.60-
Jan 23, 202450.1250.1250.1250.1250.12-
Jan 22, 202450.3550.3550.3550.3550.35-
Jan 19, 202449.4949.4949.4949.4949.49-
Jan 18, 202449.0649.0649.0649.0649.06-
Jan 17, 202448.6248.6248.6248.6248.62-
Jan 16, 202448.9948.9948.9948.9948.99-
Jan 12, 202449.1749.1749.1749.1749.17-
Jan 11, 202449.4349.4349.4349.4349.43-
Jan 10, 202449.6949.6949.6949.6949.69-
Jan 09, 202449.5349.5349.5349.5349.53-
Jan 08, 202449.4749.4749.4749.4749.47-
Jan 05, 202448.1648.1648.1648.1648.16-
Jan 04, 202448.0448.0448.0448.0448.04-
Jan 03, 202448.0748.0748.0748.0748.07-
Jan 02, 202449.3249.3249.3249.3249.32-
Dec 29, 202350.1850.1850.1850.1850.18-
Dec 28, 202350.8450.8450.8450.8450.84-
Dec 27, 202350.7950.7950.7950.7950.79-
Dec 26, 202350.6950.6950.6950.6950.69-
Dec 22, 202350.1550.1550.1550.1550.15-
Dec 21, 202349.9949.9949.9949.9949.99-
Dec 20, 202348.9348.9348.9348.9348.93-
Dec 19, 202349.9049.9049.9049.9049.90-
Dec 18, 202349.2049.2049.2049.2049.20-
Dec 15, 202349.3049.3049.3049.3049.30-
Dec 14, 202349.4149.4149.4149.4149.41-
Dec 13, 202348.3248.3248.3248.3248.32-
Dec 12, 202346.9146.9146.9146.9146.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...