Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,745.76 +1,517.24 (+2.33%) CMC Crypto 200
1,364.56 -9.28 (-0.68%)
Eventide Gilead A (ETAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:05PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 15 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 14 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 10 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 09 May 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 08 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 07 May 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 06 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 03 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 02 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 01 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 30 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 29 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 26 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 25 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 24 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 23 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 22 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 19 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 18 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 17 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 16 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 15 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 12 Apr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 11 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 10 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 09 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 08 Apr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 05 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 04 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 03 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 02 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 01 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 28 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 27 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 26 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 25 Mar 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 22 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 21 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 20 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 19 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 18 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 13 Mar 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 12 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 11 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 08 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 07 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 06 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 05 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 04 Mar 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 01 Mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 29 Feb 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 28 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 27 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 26 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 23 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 22 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 21 Feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 20 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 16 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 15 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 13 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 12 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 09 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 08 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 07 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 06 Feb 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 05 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 02 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 01 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 31 Jan 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 30 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 29 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 26 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 25 Jan 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 24 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 23 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 22 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 19 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 18 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 17 Jan 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 16 Jan 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 12 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 11 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 10 Jan 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 09 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 08 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 05 Jan 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 04 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 03 Jan 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 02 Jan 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 29 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 28 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 27 Dec 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 26 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| *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.