Canada markets closed

Eventide Healthcare & Life Sciences A (ETAHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.84+0.60 (+1.75%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202434.2434.2434.2434.2434.24-
May 01, 202433.8533.8533.8533.8533.85-
Apr 30, 202432.9432.9432.9432.9432.94-
Apr 29, 202433.2133.2133.2133.2133.21-
Apr 26, 202432.8332.8332.8332.8332.83-
Apr 25, 202432.4232.4232.4232.4232.42-
Apr 24, 202433.0233.0233.0233.0233.02-
Apr 23, 202433.3833.3833.3833.3833.38-
Apr 22, 202433.2833.2833.2833.2833.28-
Apr 19, 202432.9632.9632.9632.9632.96-
Apr 18, 202433.0733.0733.0733.0733.07-
Apr 17, 202433.5233.5233.5233.5233.52-
Apr 16, 202433.6633.6633.6633.6633.66-
Apr 15, 202433.8833.8833.8833.8833.88-
Apr 12, 202434.8734.8734.8734.8734.87-
Apr 11, 202435.8735.8735.8735.8735.87-
Apr 10, 202435.6535.6535.6535.6535.65-
Apr 09, 202436.3136.3136.3136.3136.31-
Apr 08, 202435.7335.7335.7335.7335.73-
Apr 05, 202435.6335.6335.6335.6335.63-
Apr 04, 202435.4435.4435.4435.4435.44-
Apr 03, 202436.2036.2036.2036.2036.20-
Apr 02, 202436.1336.1336.1336.1336.13-
Apr 01, 202437.3437.3437.3437.3437.34-
Mar 28, 202437.5937.5937.5937.5937.59-
Mar 27, 202437.2037.2037.2037.2037.20-
Mar 26, 202436.4236.4236.4236.4236.42-
Mar 25, 202435.9435.9435.9435.9435.94-
Mar 22, 202435.9435.9435.9435.9435.94-
Mar 21, 202436.2736.2736.2736.2736.27-
Mar 20, 202436.3836.3836.3836.3836.38-
Mar 19, 202435.8935.8935.8935.8935.89-
Mar 18, 202435.3935.3935.3935.3935.39-
Mar 15, 202435.8135.8135.8135.8135.81-
Mar 14, 202435.6935.6935.6935.6935.69-
Mar 13, 202436.8536.8536.8536.8536.85-
Mar 12, 202436.5436.5436.5436.5436.54-
Mar 11, 202436.3036.3036.3036.3036.30-
Mar 08, 202437.2937.2937.2937.2937.29-
Mar 07, 202437.5037.5037.5037.5037.50-
Mar 06, 202437.6837.6837.6837.6837.68-
Mar 05, 202437.4637.4637.4637.4637.46-
Mar 04, 202438.0838.0838.0838.0838.08-
Mar 01, 202438.6338.6338.6338.6338.63-
Feb 29, 202437.6937.6937.6937.6937.69-
Feb 28, 202438.7838.7838.7838.7838.78-
Feb 27, 202439.0839.0839.0839.0839.08-
Feb 26, 202437.3037.3037.3037.3037.30-
Feb 23, 202436.1136.1136.1136.1136.11-
Feb 22, 202436.0136.0136.0136.0136.01-
Feb 21, 202435.7535.7535.7535.7535.75-
Feb 20, 202436.1436.1436.1436.1436.14-
Feb 16, 202436.4336.4336.4336.4336.43-
Feb 15, 202436.1536.1536.1536.1536.15-
Feb 14, 202435.6135.6135.6135.6135.61-
Feb 13, 202434.8434.8434.8434.8434.84-
Feb 12, 202436.3636.3636.3636.3636.36-
Feb 09, 202435.9935.9935.9935.9935.99-
Feb 08, 202435.5835.5835.5835.5835.58-
Feb 07, 202435.2535.2535.2535.2535.25-
Feb 06, 202435.6535.6535.6535.6535.65-
Feb 05, 202435.3235.3235.3235.3235.32-
Feb 02, 202435.2135.2135.2135.2135.21-
Feb 01, 202435.4735.4735.4735.4735.47-
Jan 31, 202434.9934.9934.9934.9934.99-
Jan 30, 202435.3635.3635.3635.3635.36-
Jan 29, 202436.0936.0936.0936.0936.09-
Jan 26, 202435.2935.2935.2935.2935.29-
Jan 25, 202435.5135.5135.5135.5135.51-
Jan 24, 202435.3535.3535.3535.3535.35-
Jan 23, 202435.7335.7335.7335.7335.73-
Jan 22, 202435.7735.7735.7735.7735.77-
Jan 19, 202434.8834.8834.8834.8834.88-
Jan 18, 202434.7534.7534.7534.7534.75-
Jan 17, 202435.1835.1835.1835.1835.18-
Jan 16, 202435.3635.3635.3635.3635.36-
Jan 12, 202435.8135.8135.8135.8135.81-
Jan 11, 202435.8035.8035.8035.8035.80-
Jan 10, 202436.6336.6336.6336.6336.63-
Jan 09, 202437.0837.0837.0837.0837.08-
Jan 08, 202437.2737.2737.2737.2737.27-
Jan 05, 202435.8735.8735.8735.8735.87-
Jan 04, 202435.8135.8135.8135.8135.81-
Jan 03, 202435.4735.4735.4735.4735.47-
Jan 02, 202436.1036.1036.1036.1036.10-
Dec 29, 202335.9235.9235.9235.9235.92-
Dec 28, 202336.5636.5636.5636.5636.56-
Dec 27, 202336.7036.7036.7036.7036.70-
Dec 26, 202335.9435.9435.9435.9435.94-
Dec 22, 202335.2435.2435.2435.2435.24-
Dec 21, 202333.9533.9533.9533.9533.95-
Dec 20, 202333.1333.1333.1333.1333.13-
Dec 19, 202334.3034.3034.3034.3034.30-
Dec 18, 202333.5033.5033.5033.5033.50-
Dec 15, 202333.7933.7933.7933.7933.79-
Dec 14, 202333.7733.7733.7733.7733.77-
Dec 13, 202333.5433.5433.5433.5433.54-
Dec 12, 202332.2632.2632.2632.2632.26-
Dec 11, 202331.6231.6231.6231.6231.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...