Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,291.11 -1.58 (-0.05%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,193.99 +430.96 (+2.43%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,635.13 -1,708.23 (-2.88%) CMC Crypto 200
1,261.87 -8.87 (-0.70%)
Eventide Healthcare & Life Sciences I (ETIHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 30 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 29 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 26 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 25 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 24 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 23 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 22 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 19 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 18 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 17 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 16 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 15 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 12 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 11 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 10 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 09 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 08 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 05 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 04 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 03 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 02 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 01 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 28 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 27 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 26 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 25 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 22 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 21 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 18 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 15 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 14 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 11 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 08 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 07 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 06 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 05 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 04 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 01 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 29 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 28 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 27 Feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 26 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 23 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 22 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 21 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 20 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 16 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 15 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 14 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 13 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 12 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 08 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 07 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 06 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 05 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 02 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 01 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 31 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 30 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 29 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 25 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 24 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 23 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 22 Jan 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 19 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 18 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 17 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 16 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 12 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 10 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 09 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 08 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 05 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 04 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 03 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 02 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 29 Dec 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 28 Dec 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 27 Dec 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 26 Dec 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 22 Dec 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 21 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 20 Dec 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 19 Dec 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 18 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 15 Dec 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 14 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 13 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 12 Dec 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 11 Dec 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 08 Dec 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 07 Dec 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| *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.