Canada markets closed

Eventide Exponential Technologies I (ETIEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
12.44+0.03 (+0.24%)
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, 202412.4112.4112.4112.4112.41-
May 01, 202412.3112.3112.3112.3112.31-
Apr 30, 202412.3112.3112.3112.3112.31-
Apr 29, 202412.6612.6612.6612.6612.66-
Apr 26, 202412.6212.6212.6212.6212.62-
Apr 25, 202412.4112.4112.4112.4112.41-
Apr 24, 202412.5212.5212.5212.5212.52-
Apr 23, 202412.4812.4812.4812.4812.48-
Apr 22, 202412.1312.1312.1312.1312.13-
Apr 19, 202412.0012.0012.0012.0012.00-
Apr 18, 202412.2712.2712.2712.2712.27-
Apr 17, 202412.3312.3312.3312.3312.33-
Apr 16, 202412.5212.5212.5212.5212.52-
Apr 15, 202412.5012.5012.5012.5012.50-
Apr 12, 202412.8112.8112.8112.8112.81-
Apr 11, 202413.1413.1413.1413.1413.14-
Apr 10, 202413.0113.0113.0113.0113.01-
Apr 09, 202413.2513.2513.2513.2513.25-
Apr 08, 202413.1613.1613.1613.1613.16-
Apr 05, 202413.0313.0313.0313.0313.03-
Apr 04, 202412.8512.8512.8512.8512.85-
Apr 03, 202412.9712.9712.9712.9712.97-
Apr 02, 202412.9212.9212.9212.9212.92-
Apr 01, 202413.1513.1513.1513.1513.15-
Mar 28, 202413.2413.2413.2413.2413.24-
Mar 27, 202413.2013.2013.2013.2013.20-
Mar 26, 202413.1913.1913.1913.1913.19-
Mar 25, 202413.1013.1013.1013.1013.10-
Mar 22, 202413.1513.1513.1513.1513.15-
Mar 21, 202413.3013.3013.3013.3013.30-
Mar 20, 202413.1913.1913.1913.1913.19-
Mar 19, 202412.8912.8912.8912.8912.89-
Mar 18, 202412.9412.9412.9412.9412.94-
Mar 15, 202412.8512.8512.8512.8512.85-
Mar 14, 202412.9812.9812.9812.9812.98-
Mar 13, 202413.1713.1713.1713.1713.17-
Mar 12, 202413.2513.2513.2513.2513.25-
Mar 11, 202413.1513.1513.1513.1513.15-
Mar 08, 202413.2313.2313.2313.2313.23-
Mar 07, 202413.4313.4313.4313.4313.43-
Mar 06, 202413.2113.2113.2113.2113.21-
Mar 05, 202413.0313.0313.0313.0313.03-
Mar 04, 202413.5013.5013.5013.5013.50-
Mar 01, 202413.5813.5813.5813.5813.58-
Feb 29, 202413.4913.4913.4913.4913.49-
Feb 28, 202413.7513.7513.7513.7513.75-
Feb 27, 202413.8113.8113.8113.8113.81-
Feb 26, 202413.6813.6813.6813.6813.68-
Feb 23, 202413.6013.6013.6013.6013.60-
Feb 22, 202413.6213.6213.6213.6213.62-
Feb 21, 202413.3613.3613.3613.3613.36-
Feb 20, 202413.8813.8813.8813.8813.88-
Feb 16, 202414.1914.1914.1914.1914.19-
Feb 15, 202414.0814.0814.0814.0814.08-
Feb 14, 202414.0814.0814.0814.0814.08-
Feb 13, 202413.6513.6513.6513.6513.65-
Feb 12, 202414.0214.0214.0214.0214.02-
Feb 09, 202414.1514.1514.1514.1514.15-
Feb 08, 202413.8813.8813.8813.8813.88-
Feb 07, 202413.5113.5113.5113.5113.51-
Feb 06, 202413.4113.4113.4113.4113.41-
Feb 05, 202413.4713.4713.4713.4713.47-
Feb 02, 202413.6413.6413.6413.6413.64-
Feb 01, 202413.4613.4613.4613.4613.46-
Jan 31, 202413.2413.2413.2413.2413.24-
Jan 30, 202413.5513.5513.5513.5513.55-
Jan 29, 202413.7313.7313.7313.7313.73-
Jan 26, 202413.3113.3113.3113.3113.31-
Jan 25, 202413.2813.2813.2813.2813.28-
Jan 24, 202413.3313.3313.3313.3313.33-
Jan 23, 202413.4513.4513.4513.4513.45-
Jan 22, 202413.3813.3813.3813.3813.38-
Jan 19, 202413.1113.1113.1113.1113.11-
Jan 18, 202412.9212.9212.9212.9212.92-
Jan 17, 202412.7912.7912.7912.7912.79-
Jan 16, 202412.9012.9012.9012.9012.90-
Jan 12, 202412.8312.8312.8312.8312.83-
Jan 11, 202412.8612.8612.8612.8612.86-
Jan 10, 202412.9012.9012.9012.9012.90-
Jan 09, 202412.8512.8512.8512.8512.85-
Jan 08, 202412.7812.7812.7812.7812.78-
Jan 05, 202412.3512.3512.3512.3512.35-
Jan 04, 202412.3412.3412.3412.3412.34-
Jan 03, 202412.3712.3712.3712.3712.37-
Jan 02, 202412.7012.7012.7012.7012.70-
Dec 29, 202313.0913.0913.0913.0913.09-
Dec 28, 202313.3413.3413.3413.3413.34-
Dec 27, 202313.3213.3213.3213.3213.32-
Dec 26, 202313.2813.2813.2813.2813.28-
Dec 22, 202313.1013.1013.1013.1013.10-
Dec 21, 202313.1313.1313.1313.1313.13-
Dec 20, 202312.8512.8512.8512.8512.85-
Dec 19, 202313.0813.0813.0813.0813.08-
Dec 18, 202312.9112.9112.9112.9112.91-
Dec 15, 202312.8612.8612.8612.8612.86-
Dec 14, 202312.8612.8612.8612.8612.86-
Dec 13, 202312.5412.5412.5412.5412.54-
Dec 12, 202312.1812.1812.1812.1812.18-
Dec 11, 202312.1712.1712.1712.1712.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...