Canada markets closed

Eventide Gilead N (ETGLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.11+0.26 (+0.53%)
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, 202448.8548.8548.8548.8548.85-
May 01, 202448.4248.4248.4248.4248.42-
Apr 30, 202448.1848.1848.1848.1848.18-
Apr 29, 202448.9948.9948.9948.9948.99-
Apr 26, 202448.8148.8148.8148.8148.81-
Apr 25, 202448.3948.3948.3948.3948.39-
Apr 24, 202448.6848.6848.6848.6848.68-
Apr 23, 202448.9848.9848.9848.9848.98-
Apr 22, 202448.0048.0048.0048.0048.00-
Apr 19, 202447.5347.5347.5347.5347.53-
Apr 18, 202448.0948.0948.0948.0948.09-
Apr 17, 202448.3048.3048.3048.3048.30-
Apr 16, 202448.9548.9548.9548.9548.95-
Apr 15, 202449.0749.0749.0749.0749.07-
Apr 12, 202450.1450.1450.1450.1450.14-
Apr 11, 202451.0351.0351.0351.0351.03-
Apr 10, 202450.7650.7650.7650.7650.76-
Apr 09, 202451.7551.7551.7551.7551.75-
Apr 08, 202451.4151.4151.4151.4151.41-
Apr 05, 202451.1651.1651.1651.1651.16-
Apr 04, 202450.5150.5150.5150.5150.51-
Apr 03, 202451.0551.0551.0551.0551.05-
Apr 02, 202450.8750.8750.8750.8750.87-
Apr 01, 202451.6751.6751.6751.6751.67-
Mar 28, 202452.0052.0052.0052.0052.00-
Mar 27, 202451.7551.7551.7551.7551.75-
Mar 26, 202451.3951.3951.3951.3951.39-
Mar 25, 202451.2351.2351.2351.2351.23-
Mar 22, 202451.4551.4551.4551.4551.45-
Mar 21, 202451.8251.8251.8251.8251.82-
Mar 20, 202451.3451.3451.3451.3451.34-
Mar 19, 202450.5650.5650.5650.5650.56-
Mar 18, 202450.4250.4250.4250.4250.42-
Mar 15, 202450.3550.3550.3550.3550.35-
Mar 14, 202450.7150.7150.7150.7150.71-
Mar 13, 202451.4751.4751.4751.4751.47-
Mar 12, 202451.4851.4851.4851.4851.48-
Mar 11, 202451.0251.0251.0251.0251.02-
Mar 08, 202451.4351.4351.4351.4351.43-
Mar 07, 202451.8951.8951.8951.8951.89-
Mar 06, 202451.2951.2951.2951.2951.29-
Mar 05, 202450.8150.8150.8150.8150.81-
Mar 04, 202451.9351.9351.9351.9351.93-
Mar 01, 202452.1852.1852.1852.1852.18-
Feb 29, 202451.7851.7851.7851.7851.78-
Feb 28, 202452.5852.5852.5852.5852.58-
Feb 27, 202452.6652.6652.6652.6652.66-
Feb 26, 202452.2052.2052.2052.2052.20-
Feb 23, 202451.6651.6651.6651.6651.66-
Feb 22, 202451.5751.5751.5751.5751.57-
Feb 21, 202450.8850.8850.8850.8850.88-
Feb 20, 202452.0052.0052.0052.0052.00-
Feb 16, 202452.5852.5852.5852.5852.58-
Feb 15, 202452.3752.3752.3752.3752.37-
Feb 14, 202452.2052.2052.2052.2052.20-
Feb 13, 202450.9650.9650.9650.9650.96-
Feb 12, 202452.3152.3152.3152.3152.31-
Feb 09, 202452.4452.4452.4452.4452.44-
Feb 08, 202451.8451.8451.8451.8451.84-
Feb 07, 202451.2851.2851.2851.2851.28-
Feb 06, 202450.8350.8350.8350.8350.83-
Feb 05, 202450.7050.7050.7050.7050.70-
Feb 02, 202451.0951.0951.0951.0951.09-
Feb 01, 202450.7150.7150.7150.7150.71-
Jan 31, 202449.7449.7449.7449.7449.74-
Jan 30, 202450.7550.7550.7550.7550.75-
Jan 29, 202451.3651.3651.3651.3651.36-
Jan 26, 202450.2050.2050.2050.2050.20-
Jan 25, 202450.0950.0950.0950.0950.09-
Jan 24, 202449.9549.9549.9549.9549.95-
Jan 23, 202450.4850.4850.4850.4850.48-
Jan 22, 202450.7050.7050.7050.7050.70-
Jan 19, 202449.8449.8449.8449.8449.84-
Jan 18, 202449.4149.4149.4149.4149.41-
Jan 17, 202448.9748.9748.9748.9748.97-
Jan 16, 202449.3449.3449.3449.3449.34-
Jan 12, 202449.5249.5249.5249.5249.52-
Jan 11, 202449.7849.7849.7849.7849.78-
Jan 10, 202450.0450.0450.0450.0450.04-
Jan 09, 202449.8849.8849.8849.8849.88-
Jan 08, 202449.8249.8249.8249.8249.82-
Jan 05, 202448.5048.5048.5048.5048.50-
Jan 04, 202448.3848.3848.3848.3848.38-
Jan 03, 202448.4248.4248.4248.4248.42-
Jan 02, 202449.6749.6749.6749.6749.67-
Dec 29, 202350.5450.5450.5450.5450.54-
Dec 28, 202351.2051.2051.2051.2051.20-
Dec 27, 202351.1551.1551.1551.1551.15-
Dec 26, 202351.0551.0551.0551.0551.05-
Dec 22, 202350.5050.5050.5050.5050.50-
Dec 21, 202350.3550.3550.3550.3550.35-
Dec 20, 202349.2749.2749.2749.2749.27-
Dec 19, 202350.2550.2550.2550.2550.25-
Dec 18, 202349.5549.5549.5549.5549.55-
Dec 15, 202349.6549.6549.6549.6549.65-
Dec 14, 202349.7649.7649.7649.7649.76-
Dec 13, 202348.6648.6648.6648.6648.66-
Dec 12, 202347.2547.2547.2547.2547.25-
Dec 11, 202347.0347.0347.0347.0347.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...