Singapore markets closed

Eventide Healthcare & Life Sciences N (ETNHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.05-0.36 (-1.08%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202433.0533.0533.0533.0533.05-
24 Jun 202433.4133.4133.4133.4133.41-
21 Jun 202433.0733.0733.0733.0733.07-
20 Jun 202432.5132.5132.5132.5132.51-
18 Jun 202432.2332.2332.2332.2332.23-
17 Jun 202432.9832.9832.9832.9832.98-
14 Jun 202433.4133.4133.4133.4133.41-
13 Jun 202434.0134.0134.0134.0134.01-
12 Jun 202434.0834.0834.0834.0834.08-
11 Jun 202433.6433.6433.6433.6433.64-
10 Jun 202433.8133.8133.8133.8133.81-
07 Jun 202433.4833.4833.4833.4833.48-
06 Jun 202433.6533.6533.6533.6533.65-
05 Jun 202434.1434.1434.1434.1434.14-
04 Jun 202433.4133.4133.4133.4133.41-
03 Jun 202433.5533.5533.5533.5533.55-
31 May 202433.3933.3933.3933.3933.39-
30 May 202433.3333.3333.3333.3333.33-
29 May 202433.0133.0133.0133.0133.01-
28 May 202433.4233.4233.4233.4233.42-
24 May 202433.0833.0833.0833.0833.08-
23 May 202433.1533.1533.1533.1533.15-
22 May 202433.9533.9533.9533.9533.95-
21 May 202433.8033.8033.8033.8033.80-
20 May 202434.0734.0734.0734.0734.07-
17 May 202433.9933.9933.9933.9933.99-
16 May 202434.4734.4734.4734.4734.47-
15 May 202434.5534.5534.5534.5534.55-
14 May 202434.0234.0234.0234.0234.02-
13 May 202433.7733.7733.7733.7733.77-
10 May 202433.7933.7933.7933.7933.79-
09 May 202434.6634.6634.6634.6634.66-
08 May 202434.6934.6934.6934.6934.69-
07 May 202435.2635.2635.2635.2635.26-
06 May 202435.2135.2135.2135.2135.21-
03 May 202435.1135.1135.1135.1135.11-
02 May 202434.5134.5134.5134.5134.51-
01 May 202434.1134.1134.1134.1134.11-
30 Apr 202433.2033.2033.2033.2033.20-
29 Apr 202433.4733.4733.4733.4733.47-
26 Apr 202433.0933.0933.0933.0933.09-
25 Apr 202432.6732.6732.6732.6732.67-
24 Apr 202433.2833.2833.2833.2833.28-
23 Apr 202433.6433.6433.6433.6433.64-
22 Apr 202433.5433.5433.5433.5433.54-
19 Apr 202433.2233.2233.2233.2233.22-
18 Apr 202433.3333.3333.3333.3333.33-
17 Apr 202433.7833.7833.7833.7833.78-
16 Apr 202433.9233.9233.9233.9233.92-
15 Apr 202434.1534.1534.1534.1534.15-
12 Apr 202435.1535.1535.1535.1535.15-
11 Apr 202436.1536.1536.1536.1536.15-
10 Apr 202435.9335.9335.9335.9335.93-
09 Apr 202436.5936.5936.5936.5936.59-
08 Apr 202436.0136.0136.0136.0136.01-
05 Apr 202435.9135.9135.9135.9135.91-
04 Apr 202435.7135.7135.7135.7135.71-
03 Apr 202436.4836.4836.4836.4836.48-
02 Apr 202436.4136.4136.4136.4136.41-
01 Apr 202437.6337.6337.6337.6337.63-
28 Mar 202437.8837.8837.8837.8837.88-
27 Mar 202437.4837.4837.4837.4837.48-
26 Mar 202436.7136.7136.7136.7136.71-
25 Mar 202436.2236.2236.2236.2236.22-
22 Mar 202436.2236.2236.2236.2236.22-
21 Mar 202436.5536.5536.5536.5536.55-
20 Mar 202436.6636.6636.6636.6636.66-
19 Mar 202436.1736.1736.1736.1736.17-
18 Mar 202435.6735.6735.6735.6735.67-
15 Mar 202436.0836.0836.0836.0836.08-
14 Mar 202435.9735.9735.9735.9735.97-
13 Mar 202437.1437.1437.1437.1437.14-
12 Mar 202436.8236.8236.8236.8236.82-
11 Mar 202436.5836.5836.5836.5836.58-
08 Mar 202437.5837.5837.5837.5837.58-
07 Mar 202437.7937.7937.7937.7937.79-
06 Mar 202437.9737.9737.9737.9737.97-
05 Mar 202437.7437.7437.7437.7437.74-
04 Mar 202438.3838.3838.3838.3838.38-
01 Mar 202438.9338.9338.9338.9338.93-
29 Feb 202437.9837.9837.9837.9837.98-
28 Feb 202439.0839.0839.0839.0839.08-
27 Feb 202439.3839.3839.3839.3839.38-
26 Feb 202437.5937.5937.5937.5937.59-
23 Feb 202436.3936.3936.3936.3936.39-
22 Feb 202436.2936.2936.2936.2936.29-
21 Feb 202436.0336.0336.0336.0336.03-
20 Feb 202436.4236.4236.4236.4236.42-
16 Feb 202436.7136.7136.7136.7136.71-
15 Feb 202436.4336.4336.4336.4336.43-
14 Feb 202435.8835.8835.8835.8835.88-
13 Feb 202435.1035.1035.1035.1035.10-
12 Feb 202436.6436.6436.6436.6436.64-
09 Feb 202436.2736.2736.2736.2736.27-
08 Feb 202435.8535.8535.8535.8535.85-
07 Feb 202435.5235.5235.5235.5235.52-
06 Feb 202435.9235.9235.9235.9235.92-
05 Feb 202435.5935.5935.5935.5935.59-
02 Feb 202435.4835.4835.4835.4835.48-
01 Feb 202435.7535.7535.7535.7535.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...