Eventide Gilead N (ETGLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 10 May 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 09 May 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 08 May 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 07 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 06 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 03 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 02 May 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 01 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 30 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 29 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 26 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 24 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 23 Apr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 22 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 19 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 18 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 17 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 16 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 15 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 12 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 11 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 10 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 09 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 08 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 05 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 04 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 03 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 02 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 01 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 28 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 27 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 26 Mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 25 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 22 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 21 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 20 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 19 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 18 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 15 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 14 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 13 Mar 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 12 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 11 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 08 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 07 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 06 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 05 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 04 Mar 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 01 Mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 29 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 28 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 27 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 26 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 23 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 22 Feb 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 21 Feb 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 20 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 16 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 15 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 14 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 13 Feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 12 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 09 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 08 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 07 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 06 Feb 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 05 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 02 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 01 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 31 Jan 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 30 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 29 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 26 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 25 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 24 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 23 Jan 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 22 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 19 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 18 Jan 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 17 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 16 Jan 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 12 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 11 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 10 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 09 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 08 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 05 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 04 Jan 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 03 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 02 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 29 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 28 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 27 Dec 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 26 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 22 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 21 Dec 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 20 Dec 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 19 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.