Singapore markets open in 8 hours 49 minutes

Eventide Gilead N (ETGLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
47.74+0.89 (+1.90%)
As of 08:05AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 202447.7447.7447.7447.7447.74-
04 Jun 202446.8546.8546.8546.8546.85-
03 Jun 202447.0247.0247.0247.0247.02-
31 May 202447.4347.4347.4347.4347.43-
30 May 202447.5447.5447.5447.5447.54-
29 May 202448.1248.1248.1248.1248.12-
28 May 202448.8048.8048.8048.8048.80-
24 May 202448.9748.9748.9748.9748.97-
23 May 202448.6348.6348.6348.6348.63-
22 May 202449.2149.2149.2149.2149.21-
21 May 202449.3149.3149.3149.3149.31-
20 May 202449.5149.5149.5149.5149.51-
17 May 202449.3249.3249.3249.3249.32-
16 May 202449.3649.3649.3649.3649.36-
15 May 202449.7549.7549.7549.7549.75-
14 May 202448.7648.7648.7648.7648.76-
13 May 202448.5648.5648.5648.5648.56-
10 May 202448.7048.7048.7048.7048.70-
09 May 202448.6448.6448.6448.6448.64-
08 May 202448.3948.3948.3948.3948.39-
07 May 202449.2649.2649.2649.2649.26-
06 May 202449.6549.6549.6549.6549.65-
03 May 202449.1149.1149.1149.1149.11-
02 May 202448.8548.8548.8548.8548.85-
01 May 202448.4248.4248.4248.4248.42-
30 Apr 202448.1848.1848.1848.1848.18-
29 Apr 202448.9948.9948.9948.9948.99-
26 Apr 202448.8148.8148.8148.8148.81-
25 Apr 202448.3948.3948.3948.3948.39-
24 Apr 202448.6848.6848.6848.6848.68-
23 Apr 202448.9848.9848.9848.9848.98-
22 Apr 202448.0048.0048.0048.0048.00-
19 Apr 202447.5347.5347.5347.5347.53-
18 Apr 202448.0948.0948.0948.0948.09-
17 Apr 202448.3048.3048.3048.3048.30-
16 Apr 202448.9548.9548.9548.9548.95-
15 Apr 202449.0749.0749.0749.0749.07-
12 Apr 202450.1450.1450.1450.1450.14-
11 Apr 202451.0351.0351.0351.0351.03-
10 Apr 202450.7650.7650.7650.7650.76-
09 Apr 202451.7551.7551.7551.7551.75-
08 Apr 202451.4151.4151.4151.4151.41-
05 Apr 202451.1651.1651.1651.1651.16-
04 Apr 202450.5150.5150.5150.5150.51-
03 Apr 202451.0551.0551.0551.0551.05-
02 Apr 202450.8750.8750.8750.8750.87-
01 Apr 202451.6751.6751.6751.6751.67-
28 Mar 202452.0052.0052.0052.0052.00-
27 Mar 202451.7551.7551.7551.7551.75-
26 Mar 202451.3951.3951.3951.3951.39-
25 Mar 202451.2351.2351.2351.2351.23-
22 Mar 202451.4551.4551.4551.4551.45-
21 Mar 202451.8251.8251.8251.8251.82-
20 Mar 202451.3451.3451.3451.3451.34-
19 Mar 202450.5650.5650.5650.5650.56-
18 Mar 202450.4250.4250.4250.4250.42-
15 Mar 202450.3550.3550.3550.3550.35-
14 Mar 202450.7150.7150.7150.7150.71-
13 Mar 202451.4751.4751.4751.4751.47-
12 Mar 202451.4851.4851.4851.4851.48-
11 Mar 202451.0251.0251.0251.0251.02-
08 Mar 202451.4351.4351.4351.4351.43-
07 Mar 202451.8951.8951.8951.8951.89-
06 Mar 202451.2951.2951.2951.2951.29-
05 Mar 202450.8150.8150.8150.8150.81-
04 Mar 202451.9351.9351.9351.9351.93-
01 Mar 202452.1852.1852.1852.1852.18-
29 Feb 202451.7851.7851.7851.7851.78-
28 Feb 202452.5852.5852.5852.5852.58-
27 Feb 202452.6652.6652.6652.6652.66-
26 Feb 202452.2052.2052.2052.2052.20-
23 Feb 202451.6651.6651.6651.6651.66-
22 Feb 202451.5751.5751.5751.5751.57-
21 Feb 202450.8850.8850.8850.8850.88-
20 Feb 202452.0052.0052.0052.0052.00-
16 Feb 202452.5852.5852.5852.5852.58-
15 Feb 202452.3752.3752.3752.3752.37-
14 Feb 202452.2052.2052.2052.2052.20-
13 Feb 202450.9650.9650.9650.9650.96-
12 Feb 202452.3152.3152.3152.3152.31-
09 Feb 202452.4452.4452.4452.4452.44-
08 Feb 202451.8451.8451.8451.8451.84-
07 Feb 202451.2851.2851.2851.2851.28-
06 Feb 202450.8350.8350.8350.8350.83-
05 Feb 202450.7050.7050.7050.7050.70-
02 Feb 202451.0951.0951.0951.0951.09-
01 Feb 202450.7150.7150.7150.7150.71-
31 Jan 202449.7449.7449.7449.7449.74-
30 Jan 202450.7550.7550.7550.7550.75-
29 Jan 202451.3651.3651.3651.3651.36-
26 Jan 202450.2050.2050.2050.2050.20-
25 Jan 202450.0950.0950.0950.0950.09-
24 Jan 202449.9549.9549.9549.9549.95-
23 Jan 202450.4850.4850.4850.4850.48-
22 Jan 202450.7050.7050.7050.7050.70-
19 Jan 202449.8449.8449.8449.8449.84-
18 Jan 202449.4149.4149.4149.4149.41-
17 Jan 202448.9748.9748.9748.9748.97-
16 Jan 202449.3449.3449.3449.3449.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...