Canada markets closed

Eventide Healthcare & Life Sciences N (ETNHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.11+0.60 (+1.74%)
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, 202434.5134.5134.5134.5134.51-
May 01, 202434.1134.1134.1134.1134.11-
Apr 30, 202433.2033.2033.2033.2033.20-
Apr 29, 202433.4733.4733.4733.4733.47-
Apr 26, 202433.0933.0933.0933.0933.09-
Apr 25, 202432.6732.6732.6732.6732.67-
Apr 24, 202433.2833.2833.2833.2833.28-
Apr 23, 202433.6433.6433.6433.6433.64-
Apr 22, 202433.5433.5433.5433.5433.54-
Apr 19, 202433.2233.2233.2233.2233.22-
Apr 18, 202433.3333.3333.3333.3333.33-
Apr 17, 202433.7833.7833.7833.7833.78-
Apr 16, 202433.9233.9233.9233.9233.92-
Apr 15, 202434.1534.1534.1534.1534.15-
Apr 12, 202435.1535.1535.1535.1535.15-
Apr 11, 202436.1536.1536.1536.1536.15-
Apr 10, 202435.9335.9335.9335.9335.93-
Apr 09, 202436.5936.5936.5936.5936.59-
Apr 08, 202436.0136.0136.0136.0136.01-
Apr 05, 202435.9135.9135.9135.9135.91-
Apr 04, 202435.7135.7135.7135.7135.71-
Apr 03, 202436.4836.4836.4836.4836.48-
Apr 02, 202436.4136.4136.4136.4136.41-
Apr 01, 202437.6337.6337.6337.6337.63-
Mar 28, 202437.8837.8837.8837.8837.88-
Mar 27, 202437.4837.4837.4837.4837.48-
Mar 26, 202436.7136.7136.7136.7136.71-
Mar 25, 202436.2236.2236.2236.2236.22-
Mar 22, 202436.2236.2236.2236.2236.22-
Mar 21, 202436.5536.5536.5536.5536.55-
Mar 20, 202436.6636.6636.6636.6636.66-
Mar 19, 202436.1736.1736.1736.1736.17-
Mar 18, 202435.6735.6735.6735.6735.67-
Mar 15, 202436.0836.0836.0836.0836.08-
Mar 14, 202435.9735.9735.9735.9735.97-
Mar 13, 202437.1437.1437.1437.1437.14-
Mar 12, 202436.8236.8236.8236.8236.82-
Mar 11, 202436.5836.5836.5836.5836.58-
Mar 08, 202437.5837.5837.5837.5837.58-
Mar 07, 202437.7937.7937.7937.7937.79-
Mar 06, 202437.9737.9737.9737.9737.97-
Mar 05, 202437.7437.7437.7437.7437.74-
Mar 04, 202438.3838.3838.3838.3838.38-
Mar 01, 202438.9338.9338.9338.9338.93-
Feb 29, 202437.9837.9837.9837.9837.98-
Feb 28, 202439.0839.0839.0839.0839.08-
Feb 27, 202439.3839.3839.3839.3839.38-
Feb 26, 202437.5937.5937.5937.5937.59-
Feb 23, 202436.3936.3936.3936.3936.39-
Feb 22, 202436.2936.2936.2936.2936.29-
Feb 21, 202436.0336.0336.0336.0336.03-
Feb 20, 202436.4236.4236.4236.4236.42-
Feb 16, 202436.7136.7136.7136.7136.71-
Feb 15, 202436.4336.4336.4336.4336.43-
Feb 14, 202435.8835.8835.8835.8835.88-
Feb 13, 202435.1035.1035.1035.1035.10-
Feb 12, 202436.6436.6436.6436.6436.64-
Feb 09, 202436.2736.2736.2736.2736.27-
Feb 08, 202435.8535.8535.8535.8535.85-
Feb 07, 202435.5235.5235.5235.5235.52-
Feb 06, 202435.9235.9235.9235.9235.92-
Feb 05, 202435.5935.5935.5935.5935.59-
Feb 02, 202435.4835.4835.4835.4835.48-
Feb 01, 202435.7535.7535.7535.7535.75-
Jan 31, 202435.2635.2635.2635.2635.26-
Jan 30, 202435.6435.6435.6435.6435.64-
Jan 29, 202436.3636.3636.3636.3636.36-
Jan 26, 202435.5635.5635.5635.5635.56-
Jan 25, 202435.7835.7835.7835.7835.78-
Jan 24, 202435.6235.6235.6235.6235.62-
Jan 23, 202436.0036.0036.0036.0036.00-
Jan 22, 202436.0436.0436.0436.0436.04-
Jan 19, 202435.1435.1435.1435.1435.14-
Jan 18, 202435.0235.0235.0235.0235.02-
Jan 17, 202435.4535.4535.4535.4535.45-
Jan 16, 202435.6335.6335.6335.6335.63-
Jan 12, 202436.0936.0936.0936.0936.09-
Jan 11, 202436.0836.0836.0836.0836.08-
Jan 10, 202436.9136.9136.9136.9136.91-
Jan 09, 202437.3637.3637.3637.3637.36-
Jan 08, 202437.5637.5637.5637.5637.56-
Jan 05, 202436.1536.1536.1536.1536.15-
Jan 04, 202436.0936.0936.0936.0936.09-
Jan 03, 202435.7535.7535.7535.7535.75-
Jan 02, 202436.3836.3836.3836.3836.38-
Dec 29, 202336.1936.1936.1936.1936.19-
Dec 28, 202336.8436.8436.8436.8436.84-
Dec 27, 202336.9836.9836.9836.9836.98-
Dec 26, 202336.2136.2136.2136.2136.21-
Dec 22, 202335.5135.5135.5135.5135.51-
Dec 21, 202334.2134.2134.2134.2134.21-
Dec 20, 202333.3833.3833.3833.3833.38-
Dec 19, 202334.5634.5634.5634.5634.56-
Dec 18, 202333.7633.7633.7633.7633.76-
Dec 15, 202334.0434.0434.0434.0434.04-
Dec 14, 202334.0234.0234.0234.0234.02-
Dec 13, 202333.7933.7933.7933.7933.79-
Dec 12, 202332.5032.5032.5032.5032.50-
Dec 11, 202331.8631.8631.8631.8631.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...