Canada markets close in 4 hours 52 minutes

Eventide Gilead C (ETCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
43.07+0.47 (+1.10%)
As of 08:05AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202443.0743.0743.0743.0743.07-
May 03, 202442.6042.6042.6042.6042.60-
May 02, 202442.3742.3742.3742.3742.37-
May 01, 202442.0042.0042.0042.0042.00-
Apr 30, 202441.8041.8041.8041.8041.80-
Apr 29, 202442.5042.5042.5042.5042.50-
Apr 26, 202442.3542.3542.3542.3542.35-
Apr 25, 202441.9841.9841.9841.9841.98-
Apr 24, 202442.2342.2342.2342.2342.23-
Apr 23, 202442.5042.5042.5042.5042.50-
Apr 22, 202441.6441.6441.6441.6441.64-
Apr 19, 202441.2441.2441.2441.2441.24-
Apr 18, 202441.7241.7241.7241.7241.72-
Apr 17, 202441.9141.9141.9141.9141.91-
Apr 16, 202442.4842.4842.4842.4842.48-
Apr 15, 202442.5842.5842.5842.5842.58-
Apr 12, 202443.5143.5143.5143.5143.51-
Apr 11, 202444.2844.2844.2844.2844.28-
Apr 10, 202444.0544.0544.0544.0544.05-
Apr 09, 202444.9144.9144.9144.9144.91-
Apr 08, 202444.6244.6244.6244.6244.62-
Apr 05, 202444.4044.4044.4044.4044.40-
Apr 04, 202443.8443.8443.8443.8443.84-
Apr 03, 202444.3144.3144.3144.3144.31-
Apr 02, 202444.1644.1644.1644.1644.16-
Apr 01, 202444.8544.8544.8544.8544.85-
Mar 28, 202445.1445.1445.1445.1445.14-
Mar 27, 202444.9244.9244.9244.9244.92-
Mar 26, 202444.6144.6144.6144.6144.61-
Mar 25, 202444.4844.4844.4844.4844.48-
Mar 22, 202444.6744.6744.6744.6744.67-
Mar 21, 202444.9944.9944.9944.9944.99-
Mar 20, 202444.5744.5744.5744.5744.57-
Mar 19, 202443.9043.9043.9043.9043.90-
Mar 18, 202443.7843.7843.7843.7843.78-
Mar 15, 202443.7343.7343.7343.7343.73-
Mar 14, 202444.0344.0344.0344.0344.03-
Mar 13, 202444.7044.7044.7044.7044.70-
Mar 12, 202444.7144.7144.7144.7144.71-
Mar 11, 202444.3144.3144.3144.3144.31-
Mar 08, 202444.6644.6644.6644.6644.66-
Mar 07, 202445.0645.0645.0645.0645.06-
Mar 06, 202444.5544.5544.5544.5544.55-
Mar 05, 202444.1344.1344.1344.1344.13-
Mar 04, 202445.1045.1045.1045.1045.10-
Mar 01, 202445.3245.3245.3245.3245.32-
Feb 29, 202444.9744.9744.9744.9744.97-
Feb 28, 202445.6745.6745.6745.6745.67-
Feb 27, 202445.7545.7545.7545.7545.75-
Feb 26, 202445.3445.3445.3445.3445.34-
Feb 23, 202444.8844.8844.8844.8844.88-
Feb 22, 202444.8144.8144.8144.8144.81-
Feb 21, 202444.2044.2044.2044.2044.20-
Feb 20, 202445.1845.1845.1845.1845.18-
Feb 16, 202445.6845.6845.6845.6845.68-
Feb 15, 202445.5145.5145.5145.5145.51-
Feb 14, 202445.3645.3645.3645.3645.36-
Feb 13, 202444.2844.2844.2844.2844.28-
Feb 12, 202445.4545.4545.4545.4545.45-
Feb 09, 202445.5745.5745.5745.5745.57-
Feb 08, 202445.0545.0545.0545.0545.05-
Feb 07, 202444.5644.5644.5644.5644.56-
Feb 06, 202444.1844.1844.1844.1844.18-
Feb 05, 202444.0744.0744.0744.0744.07-
Feb 02, 202444.4044.4044.4044.4044.40-
Feb 01, 202444.0844.0844.0844.0844.08-
Jan 31, 202443.2443.2443.2443.2443.24-
Jan 30, 202444.1144.1144.1144.1144.11-
Jan 29, 202444.6544.6544.6544.6544.65-
Jan 26, 202443.6443.6443.6443.6443.64-
Jan 25, 202443.5543.5543.5543.5543.55-
Jan 24, 202443.4243.4243.4243.4243.42-
Jan 23, 202443.8843.8843.8843.8843.88-
Jan 22, 202444.0844.0844.0844.0844.08-
Jan 19, 202443.3343.3343.3343.3343.33-
Jan 18, 202442.9642.9642.9642.9642.96-
Jan 17, 202442.5742.5742.5742.5742.57-
Jan 16, 202442.9042.9042.9042.9042.90-
Jan 12, 202443.0643.0643.0643.0643.06-
Jan 11, 202443.2943.2943.2943.2943.29-
Jan 10, 202443.5143.5143.5143.5143.51-
Jan 09, 202443.3743.3743.3743.3743.37-
Jan 08, 202443.3243.3243.3243.3243.32-
Jan 05, 202442.1842.1842.1842.1842.18-
Jan 04, 202442.0842.0842.0842.0842.08-
Jan 03, 202442.1142.1142.1142.1142.11-
Jan 02, 202443.2043.2043.2043.2043.20-
Dec 29, 202343.9643.9643.9643.9643.96-
Dec 28, 202344.5444.5444.5444.5444.54-
Dec 27, 202344.4944.4944.4944.4944.49-
Dec 26, 202344.4044.4044.4044.4044.40-
Dec 22, 202343.9343.9343.9343.9343.93-
Dec 21, 202343.8043.8043.8043.8043.80-
Dec 20, 202342.8742.8742.8742.8742.87-
Dec 19, 202343.7243.7243.7243.7243.72-
Dec 18, 202343.1143.1143.1143.1143.11-
Dec 15, 202343.2043.2043.2043.2043.20-
Dec 14, 202343.3043.3043.3043.3043.30-
Dec 13, 202342.3442.3442.3442.3442.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...