Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,830.63 -658.75 (-0.96%) CMC Crypto 200
1,462.91 -21.78 (-1.47%)
Eventide Gilead I (ETILX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 24 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 23 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 22 May 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 21 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 20 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 17 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 16 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 15 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 14 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 13 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 10 May 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 09 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 08 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 07 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 06 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 03 May 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 02 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 01 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 30 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 29 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 26 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 25 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 24 Apr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 23 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 22 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 19 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 18 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 17 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 16 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 15 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 12 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 11 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 10 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 09 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 05 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 04 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 03 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 02 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 01 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 28 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 27 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 26 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 25 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 22 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 21 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 20 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 19 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 18 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 15 Mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 14 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 13 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 12 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 11 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 08 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 07 Mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 06 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 05 Mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 04 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 01 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 29 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 28 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 27 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 26 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 23 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 22 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 21 Feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 20 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 16 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 15 Feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 14 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 13 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 12 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 09 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 08 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 07 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 06 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 05 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 02 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 01 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 31 Jan 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 30 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 29 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 26 Jan 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 25 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 24 Jan 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 23 Jan 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 22 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 19 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 18 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 17 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 16 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 12 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 11 Jan 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 10 Jan 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 09 Jan 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 08 Jan 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 05 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 04 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| *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.