Canada markets closed

Eventide Gilead I (ETILX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
50.78+0.27 (+0.53%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202450.5150.5150.5150.5150.51-
May 01, 202450.0650.0650.0650.0650.06-
Apr 30, 202449.8249.8249.8249.8249.82-
Apr 29, 202450.6650.6650.6650.6650.66-
Apr 26, 202450.4750.4750.4750.4750.47-
Apr 25, 202450.0350.0350.0350.0350.03-
Apr 24, 202450.3350.3350.3350.3350.33-
Apr 23, 202450.6550.6550.6550.6550.65-
Apr 22, 202449.6349.6349.6349.6349.63-
Apr 19, 202449.1449.1449.1449.1449.14-
Apr 18, 202449.7249.7249.7249.7249.72-
Apr 17, 202449.9449.9449.9449.9449.94-
Apr 16, 202450.6150.6150.6150.6150.61-
Apr 15, 202450.7450.7450.7450.7450.74-
Apr 12, 202451.8451.8451.8451.8451.84-
Apr 11, 202452.7652.7652.7652.7652.76-
Apr 10, 202452.4852.4852.4852.4852.48-
Apr 09, 202453.5053.5053.5053.5053.50-
Apr 08, 202453.1553.1553.1553.1553.15-
Apr 05, 202452.8952.8952.8952.8952.89-
Apr 04, 202452.2252.2252.2252.2252.22-
Apr 03, 202452.7852.7852.7852.7852.78-
Apr 02, 202452.6052.6052.6052.6052.60-
Apr 01, 202453.4253.4253.4253.4253.42-
Mar 28, 202453.7653.7653.7653.7653.76-
Mar 27, 202453.5053.5053.5053.5053.50-
Mar 26, 202453.1353.1353.1353.1353.13-
Mar 25, 202452.9752.9752.9752.9752.97-
Mar 22, 202453.1953.1953.1953.1953.19-
Mar 21, 202453.5753.5753.5753.5753.57-
Mar 20, 202453.0753.0753.0753.0753.07-
Mar 19, 202452.2752.2752.2752.2752.27-
Mar 18, 202452.1252.1252.1252.1252.12-
Mar 15, 202452.0552.0552.0552.0552.05-
Mar 14, 202452.4252.4252.4252.4252.42-
Mar 13, 202453.2153.2153.2153.2153.21-
Mar 12, 202453.2253.2253.2253.2253.22-
Mar 11, 202452.7452.7452.7452.7452.74-
Mar 08, 202453.1653.1653.1653.1653.16-
Mar 07, 202453.6353.6353.6353.6353.63-
Mar 06, 202453.0253.0253.0253.0253.02-
Mar 05, 202452.5252.5252.5252.5252.52-
Mar 04, 202453.6853.6853.6853.6853.68-
Mar 01, 202453.9453.9453.9453.9453.94-
Feb 29, 202453.5253.5253.5253.5253.52-
Feb 28, 202454.3554.3554.3554.3554.35-
Feb 27, 202454.4454.4454.4454.4454.44-
Feb 26, 202453.9553.9553.9553.9553.95-
Feb 23, 202453.4053.4053.4053.4053.40-
Feb 22, 202453.3153.3153.3153.3153.31-
Feb 21, 202452.5952.5952.5952.5952.59-
Feb 20, 202453.7553.7553.7553.7553.75-
Feb 16, 202454.3454.3454.3454.3454.34-
Feb 15, 202454.1354.1354.1354.1354.13-
Feb 14, 202453.9653.9653.9653.9653.96-
Feb 13, 202452.6752.6752.6752.6752.67-
Feb 12, 202454.0654.0654.0654.0654.06-
Feb 09, 202454.2054.2054.2054.2054.20-
Feb 08, 202453.5853.5853.5853.5853.58-
Feb 07, 202453.0053.0053.0053.0053.00-
Feb 06, 202452.5452.5452.5452.5452.54-
Feb 05, 202452.4152.4152.4152.4152.41-
Feb 02, 202452.8052.8052.8052.8052.80-
Feb 01, 202452.4152.4152.4152.4152.41-
Jan 31, 202451.4151.4151.4151.4151.41-
Jan 30, 202452.4552.4552.4552.4552.45-
Jan 29, 202453.0853.0853.0853.0853.08-
Jan 26, 202451.8851.8851.8851.8851.88-
Jan 25, 202451.7751.7751.7751.7751.77-
Jan 24, 202451.6251.6251.6251.6251.62-
Jan 23, 202452.1752.1752.1752.1752.17-
Jan 22, 202452.4052.4052.4052.4052.40-
Jan 19, 202451.5151.5151.5151.5151.51-
Jan 18, 202451.0651.0651.0651.0651.06-
Jan 17, 202450.6050.6050.6050.6050.60-
Jan 16, 202450.9850.9850.9850.9850.98-
Jan 12, 202451.1851.1851.1851.1851.18-
Jan 11, 202451.4451.4451.4451.4451.44-
Jan 10, 202451.7151.7151.7151.7151.71-
Jan 09, 202451.5451.5451.5451.5451.54-
Jan 08, 202451.4851.4851.4851.4851.48-
Jan 05, 202450.1250.1250.1250.1250.12-
Jan 04, 202449.9949.9949.9949.9949.99-
Jan 03, 202450.0350.0350.0350.0350.03-
Jan 02, 202451.3351.3351.3351.3351.33-
Dec 29, 202352.2252.2252.2252.2252.22-
Dec 28, 202352.9152.9152.9152.9152.91-
Dec 27, 202352.8552.8552.8552.8552.85-
Dec 26, 202352.7552.7552.7552.7552.75-
Dec 22, 202352.1852.1852.1852.1852.18-
Dec 21, 202352.0252.0252.0252.0252.02-
Dec 20, 202350.9150.9150.9150.9150.91-
Dec 19, 202351.9351.9351.9351.9351.93-
Dec 18, 202351.2051.2051.2051.2051.20-
Dec 15, 202351.3051.3051.3051.3051.30-
Dec 14, 202351.4151.4151.4151.4151.41-
Dec 13, 202350.2750.2750.2750.2750.27-
Dec 12, 202348.8248.8248.8248.8248.82-
Dec 11, 202348.5948.5948.5948.5948.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...