Canada markets closed

Eventide Healthcare & Life Sciences C (ETCHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
31.25+0.36 (+1.17%)
At close: 06:25PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202430.8930.8930.8930.8930.89-
Apr 30, 202430.0630.0630.0630.0630.06-
Apr 29, 202430.3130.3130.3130.3130.31-
Apr 26, 202429.9729.9729.9729.9729.97-
Apr 25, 202429.5929.5929.5929.5929.59-
Apr 24, 202430.1430.1430.1430.1430.14-
Apr 23, 202430.4730.4730.4730.4730.47-
Apr 22, 202430.3830.3830.3830.3830.38-
Apr 19, 202430.0930.0930.0930.0930.09-
Apr 18, 202430.1930.1930.1930.1930.19-
Apr 17, 202430.6030.6030.6030.6030.60-
Apr 16, 202430.7230.7230.7230.7230.72-
Apr 15, 202430.9330.9330.9330.9330.93-
Apr 12, 202431.8431.8431.8431.8431.84-
Apr 11, 202432.7532.7532.7532.7532.75-
Apr 10, 202432.5532.5532.5532.5532.55-
Apr 09, 202433.1533.1533.1533.1533.15-
Apr 08, 202432.6232.6232.6232.6232.62-
Apr 05, 202432.5332.5332.5332.5332.53-
Apr 04, 202432.3632.3632.3632.3632.36-
Apr 03, 202433.0533.0533.0533.0533.05-
Apr 02, 202432.9932.9932.9932.9932.99-
Apr 01, 202434.1034.1034.1034.1034.10-
Mar 28, 202434.3334.3334.3334.3334.33-
Mar 27, 202433.9733.9733.9733.9733.97-
Mar 26, 202433.2633.2633.2633.2633.26-
Mar 25, 202432.8232.8232.8232.8232.82-
Mar 22, 202432.8232.8232.8232.8232.82-
Mar 21, 202433.1233.1233.1233.1233.12-
Mar 20, 202433.2333.2333.2333.2333.23-
Mar 19, 202432.7832.7832.7832.7832.78-
Mar 18, 202432.3332.3332.3332.3332.33-
Mar 15, 202432.7132.7132.7132.7132.71-
Mar 14, 202432.6032.6032.6032.6032.60-
Mar 13, 202433.6633.6633.6633.6633.66-
Mar 12, 202433.3833.3833.3833.3833.38-
Mar 11, 202433.1633.1633.1633.1633.16-
Mar 08, 202434.0734.0734.0734.0734.07-
Mar 07, 202434.2634.2634.2634.2634.26-
Mar 06, 202434.4234.4234.4234.4234.42-
Mar 05, 202434.2234.2234.2234.2234.22-
Mar 04, 202434.7934.7934.7934.7934.79-
Mar 01, 202435.3035.3035.3035.3035.30-
Feb 29, 202434.4434.4434.4434.4434.44-
Feb 28, 202435.4435.4435.4435.4435.44-
Feb 27, 202435.7135.7135.7135.7135.71-
Feb 26, 202434.0934.0934.0934.0934.09-
Feb 23, 202433.0033.0033.0033.0033.00-
Feb 22, 202432.9132.9132.9132.9132.91-
Feb 21, 202432.6732.6732.6732.6732.67-
Feb 20, 202433.0333.0333.0333.0333.03-
Feb 16, 202433.2933.2933.2933.2933.29-
Feb 15, 202433.0433.0433.0433.0433.04-
Feb 14, 202432.5432.5432.5432.5432.54-
Feb 13, 202431.8431.8431.8431.8431.84-
Feb 12, 202433.2333.2333.2333.2333.23-
Feb 09, 202432.9032.9032.9032.9032.90-
Feb 08, 202432.5332.5332.5332.5332.53-
Feb 07, 202432.2232.2232.2232.2232.22-
Feb 06, 202432.5932.5932.5932.5932.59-
Feb 05, 202432.2932.2932.2932.2932.29-
Feb 02, 202432.1932.1932.1932.1932.19-
Feb 01, 202432.4332.4332.4332.4332.43-
Jan 31, 202431.9931.9931.9931.9931.99-
Jan 30, 202432.3332.3332.3332.3332.33-
Jan 29, 202433.0033.0033.0033.0033.00-
Jan 26, 202432.2732.2732.2732.2732.27-
Jan 25, 202432.4732.4732.4732.4732.47-
Jan 24, 202432.3332.3332.3332.3332.33-
Jan 23, 202432.6732.6732.6732.6732.67-
Jan 22, 202432.7132.7132.7132.7132.71-
Jan 19, 202431.8931.8931.8931.8931.89-
Jan 18, 202431.7831.7831.7831.7831.78-
Jan 17, 202432.1832.1832.1832.1832.18-
Jan 16, 202432.3432.3432.3432.3432.34-
Jan 12, 202432.7632.7632.7632.7632.76-
Jan 11, 202432.7532.7532.7532.7532.75-
Jan 10, 202433.5133.5133.5133.5133.51-
Jan 09, 202433.9133.9133.9133.9133.91-
Jan 08, 202434.0934.0934.0934.0934.09-
Jan 05, 202432.8232.8232.8232.8232.82-
Jan 04, 202432.7632.7632.7632.7632.76-
Jan 03, 202432.4532.4532.4532.4532.45-
Jan 02, 202433.0333.0333.0333.0333.03-
Dec 29, 202332.8632.8632.8632.8632.86-
Dec 28, 202333.4533.4533.4533.4533.45-
Dec 27, 202333.5833.5833.5833.5833.58-
Dec 26, 202332.8832.8832.8832.8832.88-
Dec 22, 202332.2532.2532.2532.2532.25-
Dec 21, 202331.0631.0631.0631.0631.06-
Dec 20, 202330.3230.3230.3230.3230.32-
Dec 19, 202331.3931.3931.3931.3931.39-
Dec 18, 202330.6630.6630.6630.6630.66-
Dec 15, 202330.9230.9230.9230.9230.92-
Dec 14, 202330.9030.9030.9030.9030.90-
Dec 13, 202330.6930.6930.6930.6930.69-
Dec 12, 202329.5229.5229.5229.5229.52-
Dec 11, 202328.9428.9428.9428.9428.94-
Dec 08, 202329.5429.5429.5429.5429.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...