Nasdaq - Delayed Quote USD

Eventide Gilead C (ETCGX)

41.24 -0.48 (-1.15%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.24 41.24 41.24 41.24 41.24 -
Apr 18, 2024 41.72 41.72 41.72 41.72 41.72 -
Apr 17, 2024 41.91 41.91 41.91 41.91 41.91 -
Apr 16, 2024 42.48 42.48 42.48 42.48 42.48 -
Apr 15, 2024 42.58 42.58 42.58 42.58 42.58 -
Apr 12, 2024 43.51 43.51 43.51 43.51 43.51 -
Apr 11, 2024 44.28 44.28 44.28 44.28 44.28 -
Apr 10, 2024 44.05 44.05 44.05 44.05 44.05 -
Apr 9, 2024 44.91 44.91 44.91 44.91 44.91 -
Apr 8, 2024 44.62 44.62 44.62 44.62 44.62 -
Apr 5, 2024 44.40 44.40 44.40 44.40 44.40 -
Apr 4, 2024 43.84 43.84 43.84 43.84 43.84 -
Apr 3, 2024 44.31 44.31 44.31 44.31 44.31 -
Apr 2, 2024 44.16 44.16 44.16 44.16 44.16 -
Apr 1, 2024 44.85 44.85 44.85 44.85 44.85 -
Mar 28, 2024 45.14 45.14 45.14 45.14 45.14 -
Mar 27, 2024 44.92 44.92 44.92 44.92 44.92 -
Mar 26, 2024 44.61 44.61 44.61 44.61 44.61 -
Mar 25, 2024 44.48 44.48 44.48 44.48 44.48 -
Mar 22, 2024 44.67 44.67 44.67 44.67 44.67 -
Mar 21, 2024 44.99 44.99 44.99 44.99 44.99 -
Mar 20, 2024 44.57 44.57 44.57 44.57 44.57 -
Mar 19, 2024 43.90 43.90 43.90 43.90 43.90 -
Mar 18, 2024 43.78 43.78 43.78 43.78 43.78 -
Mar 15, 2024 43.73 43.73 43.73 43.73 43.73 -
Mar 14, 2024 44.03 44.03 44.03 44.03 44.03 -
Mar 13, 2024 44.70 44.70 44.70 44.70 44.70 -
Mar 12, 2024 44.71 44.71 44.71 44.71 44.71 -
Mar 11, 2024 44.31 44.31 44.31 44.31 44.31 -
Mar 8, 2024 44.66 44.66 44.66 44.66 44.66 -
Mar 7, 2024 45.06 45.06 45.06 45.06 45.06 -
Mar 6, 2024 44.55 44.55 44.55 44.55 44.55 -
Mar 5, 2024 44.13 44.13 44.13 44.13 44.13 -
Mar 4, 2024 45.10 45.10 45.10 45.10 45.10 -
Mar 1, 2024 45.32 45.32 45.32 45.32 45.32 -
Feb 29, 2024 44.97 44.97 44.97 44.97 44.97 -
Feb 28, 2024 45.67 45.67 45.67 45.67 45.67 -
Feb 27, 2024 45.75 45.75 45.75 45.75 45.75 -
Feb 26, 2024 45.34 45.34 45.34 45.34 45.34 -
Feb 23, 2024 44.88 44.88 44.88 44.88 44.88 -
Feb 22, 2024 44.81 44.81 44.81 44.81 44.81 -
Feb 21, 2024 44.20 44.20 44.20 44.20 44.20 -
Feb 20, 2024 45.18 45.18 45.18 45.18 45.18 -
Feb 16, 2024 45.68 45.68 45.68 45.68 45.68 -
Feb 15, 2024 45.51 45.51 45.51 45.51 45.51 -
Feb 14, 2024 45.36 45.36 45.36 45.36 45.36 -
Feb 13, 2024 44.28 44.28 44.28 44.28 44.28 -
Feb 12, 2024 45.45 45.45 45.45 45.45 45.45 -
Feb 9, 2024 45.57 45.57 45.57 45.57 45.57 -
Feb 8, 2024 45.05 45.05 45.05 45.05 45.05 -
Feb 7, 2024 44.56 44.56 44.56 44.56 44.56 -
Feb 6, 2024 44.18 44.18 44.18 44.18 44.18 -
Feb 5, 2024 44.07 44.07 44.07 44.07 44.07 -
Feb 2, 2024 44.40 44.40 44.40 44.40 44.40 -
Feb 1, 2024 44.08 44.08 44.08 44.08 44.08 -
Jan 31, 2024 43.24 43.24 43.24 43.24 43.24 -
Jan 30, 2024 44.11 44.11 44.11 44.11 44.11 -
Jan 29, 2024 44.65 44.65 44.65 44.65 44.65 -
Jan 26, 2024 43.64 43.64 43.64 43.64 43.64 -
Jan 25, 2024 43.55 43.55 43.55 43.55 43.55 -
Jan 24, 2024 43.42 43.42 43.42 43.42 43.42 -
Jan 23, 2024 43.88 43.88 43.88 43.88 43.88 -
Jan 22, 2024 44.08 44.08 44.08 44.08 44.08 -
Jan 19, 2024 43.33 43.33 43.33 43.33 43.33 -
Jan 18, 2024 42.96 42.96 42.96 42.96 42.96 -
Jan 17, 2024 42.57 42.57 42.57 42.57 42.57 -
Jan 16, 2024 42.90 42.90 42.90 42.90 42.90 -
Jan 12, 2024 43.06 43.06 43.06 43.06 43.06 -
Jan 11, 2024 43.29 43.29 43.29 43.29 43.29 -
Jan 10, 2024 43.51 43.51 43.51 43.51 43.51 -
Jan 9, 2024 43.37 43.37 43.37 43.37 43.37 -
Jan 8, 2024 43.32 43.32 43.32 43.32 43.32 -
Jan 5, 2024 42.18 42.18 42.18 42.18 42.18 -
Jan 4, 2024 42.08 42.08 42.08 42.08 42.08 -
Jan 3, 2024 42.11 42.11 42.11 42.11 42.11 -
Jan 2, 2024 43.20 43.20 43.20 43.20 43.20 -
Dec 29, 2023 43.96 43.96 43.96 43.96 43.96 -
Dec 28, 2023 44.54 44.54 44.54 44.54 44.54 -
Dec 27, 2023 44.49 44.49 44.49 44.49 44.49 -
Dec 26, 2023 44.40 44.40 44.40 44.40 44.40 -
Dec 22, 2023 43.93 43.93 43.93 43.93 43.93 -
Dec 21, 2023 43.80 43.80 43.80 43.80 43.80 -
Dec 20, 2023 42.87 42.87 42.87 42.87 42.87 -
Dec 19, 2023 43.72 43.72 43.72 43.72 43.72 -
Dec 18, 2023 43.11 43.11 43.11 43.11 43.11 -
Dec 15, 2023 43.20 43.20 43.20 43.20 43.20 -
Dec 14, 2023 43.30 43.30 43.30 43.30 43.30 -
Dec 13, 2023 42.34 42.34 42.34 42.34 42.34 -
Dec 12, 2023 41.11 41.11 41.11 41.11 41.11 -
Dec 11, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 8, 2023 40.58 40.58 40.58 40.58 40.58 -
Dec 7, 2023 40.48 40.48 40.48 40.48 40.48 -
Dec 6, 2023 40.42 40.42 40.42 40.42 40.42 -
Dec 5, 2023 40.54 40.54 40.54 40.54 40.54 -
Dec 4, 2023 40.85 40.85 40.85 40.85 40.85 -
Dec 1, 2023 40.91 40.91 40.91 40.91 40.91 -
Nov 30, 2023 39.97 39.97 39.97 39.97 39.97 -
Nov 29, 2023 39.63 39.63 39.63 39.63 39.63 -
Nov 28, 2023 39.16 39.16 39.16 39.16 39.16 -
Nov 27, 2023 39.26 39.26 39.26 39.26 39.26 -
Nov 24, 2023 39.28 39.28 39.28 39.28 39.28 -
Nov 22, 2023 38.99 38.99 38.99 38.99 38.99 -
Nov 21, 2023 38.81 38.81 38.81 38.81 38.81 -
Nov 20, 2023 39.14 39.14 39.14 39.14 39.14 -
Nov 17, 2023 38.75 38.75 38.75 38.75 38.75 -
Nov 16, 2023 38.35 38.35 38.35 38.35 38.35 -
Nov 15, 2023 38.72 38.72 38.72 38.72 38.72 -
Nov 14, 2023 38.94 38.94 38.94 38.94 38.94 -
Nov 13, 2023 37.21 37.21 37.21 37.21 37.21 -
Nov 10, 2023 36.97 36.97 36.97 36.97 36.97 -
Nov 9, 2023 36.60 36.60 36.60 36.60 36.60 -
Nov 8, 2023 37.32 37.32 37.32 37.32 37.32 -
Nov 7, 2023 37.92 37.92 37.92 37.92 37.92 -
Nov 6, 2023 37.43 37.43 37.43 37.43 37.43 -
Nov 3, 2023 38.12 38.12 38.12 38.12 38.12 -
Nov 2, 2023 37.18 37.18 37.18 37.18 37.18 -
Nov 1, 2023 36.52 36.52 36.52 36.52 36.52 -
Oct 31, 2023 36.06 36.06 36.06 36.06 36.06 -
Oct 30, 2023 35.68 35.68 35.68 35.68 35.68 -
Oct 27, 2023 35.48 35.48 35.48 35.48 35.48 -
Oct 26, 2023 35.76 35.76 35.76 35.76 35.76 -
Oct 25, 2023 36.19 36.19 36.19 36.19 36.19 -
Oct 24, 2023 37.34 37.34 37.34 37.34 37.34 -
Oct 23, 2023 36.98 36.98 36.98 36.98 36.98 -
Oct 20, 2023 37.12 37.12 37.12 37.12 37.12 -
Oct 19, 2023 37.50 37.50 37.50 37.50 37.50 -
Oct 18, 2023 38.05 38.05 38.05 38.05 38.05 -
Oct 17, 2023 39.00 39.00 39.00 39.00 39.00 -
Oct 16, 2023 38.86 38.86 38.86 38.86 38.86 -
Oct 13, 2023 38.27 38.27 38.27 38.27 38.27 -
Oct 12, 2023 38.73 38.73 38.73 38.73 38.73 -
Oct 11, 2023 39.51 39.51 39.51 39.51 39.51 -
Oct 10, 2023 39.53 39.53 39.53 39.53 39.53 -
Oct 9, 2023 38.98 38.98 38.98 38.98 38.98 -
Oct 6, 2023 38.90 38.90 38.90 38.90 38.90 -
Oct 5, 2023 38.32 38.32 38.32 38.32 38.32 -
Oct 4, 2023 38.46 38.46 38.46 38.46 38.46 -
Oct 3, 2023 38.09 38.09 38.09 38.09 38.09 -
Oct 2, 2023 39.05 39.05 39.05 39.05 39.05 -
Sep 29, 2023 39.50 39.50 39.50 39.50 39.50 -
Sep 28, 2023 39.53 39.53 39.53 39.53 39.53 -
Sep 27, 2023 39.06 39.06 39.06 39.06 39.06 -
Sep 26, 2023 38.91 38.91 38.91 38.91 38.91 -
Sep 25, 2023 39.48 39.48 39.48 39.48 39.48 -
Sep 22, 2023 39.40 39.40 39.40 39.40 39.40 -
Sep 21, 2023 39.38 39.38 39.38 39.38 39.38 -
Sep 20, 2023 40.21 40.21 40.21 40.21 40.21 -
Sep 19, 2023 40.50 40.50 40.50 40.50 40.50 -
Sep 18, 2023 40.75 40.75 40.75 40.75 40.75 -
Sep 15, 2023 40.95 40.95 40.95 40.95 40.95 -
Sep 14, 2023 41.45 41.45 41.45 41.45 41.45 -
Sep 13, 2023 41.35 41.35 41.35 41.35 41.35 -
Sep 12, 2023 41.70 41.70 41.70 41.70 41.70 -
Sep 11, 2023 41.98 41.98 41.98 41.98 41.98 -
Sep 8, 2023 41.64 41.64 41.64 41.64 41.64 -
Sep 7, 2023 42.10 42.10 42.10 42.10 42.10 -
Sep 6, 2023 42.23 42.23 42.23 42.23 42.23 -
Sep 5, 2023 42.37 42.37 42.37 42.37 42.37 -
Sep 1, 2023 42.77 42.77 42.77 42.77 42.77 -
Aug 31, 2023 42.55 42.55 42.55 42.55 42.55 -
Aug 30, 2023 42.41 42.41 42.41 42.41 42.41 -
Aug 29, 2023 42.01 42.01 42.01 42.01 42.01 -
Aug 28, 2023 41.19 41.19 41.19 41.19 41.19 -
Aug 25, 2023 41.04 41.04 41.04 41.04 41.04 -
Aug 24, 2023 40.60 40.60 40.60 40.60 40.60 -
Aug 23, 2023 41.41 41.41 41.41 41.41 41.41 -
Aug 22, 2023 40.77 40.77 40.77 40.77 40.77 -
Aug 21, 2023 40.73 40.73 40.73 40.73 40.73 -
Aug 18, 2023 40.43 40.43 40.43 40.43 40.43 -
Aug 17, 2023 40.22 40.22 40.22 40.22 40.22 -
Aug 16, 2023 41.11 41.11 41.11 41.11 41.11 -
Aug 15, 2023 41.08 41.08 41.08 41.08 41.08 -
Aug 14, 2023 41.37 41.37 41.37 41.37 41.37 -
Aug 11, 2023 40.97 40.97 40.97 40.97 40.97 -
Aug 10, 2023 41.12 41.12 41.12 41.12 41.12 -
Aug 9, 2023 41.24 41.24 41.24 41.24 41.24 -
Aug 8, 2023 41.44 41.44 41.44 41.44 41.44 -
Aug 7, 2023 42.18 42.18 42.18 42.18 42.18 -
Aug 4, 2023 42.26 42.26 42.26 42.26 42.26 -
Aug 3, 2023 42.44 42.44 42.44 42.44 42.44 -
Aug 2, 2023 42.76 42.76 42.76 42.76 42.76 -
Aug 1, 2023 44.05 44.05 44.05 44.05 44.05 -
Jul 31, 2023 44.32 44.32 44.32 44.32 44.32 -
Jul 28, 2023 44.18 44.18 44.18 44.18 44.18 -
Jul 27, 2023 43.41 43.41 43.41 43.41 43.41 -
Jul 26, 2023 43.81 43.81 43.81 43.81 43.81 -
Jul 25, 2023 43.60 43.60 43.60 43.60 43.60 -
Jul 24, 2023 43.33 43.33 43.33 43.33 43.33 -
Jul 20, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 19, 2023 44.13 44.13 44.13 44.13 44.13 -
Jul 18, 2023 44.23 44.23 44.23 44.23 44.23 -
Jul 17, 2023 44.11 44.11 44.11 44.11 44.11 -
Jul 14, 2023 43.43 43.43 43.43 43.43 43.43 -
Jul 13, 2023 43.59 43.59 43.59 43.59 43.59 -
Jul 12, 2023 43.11 43.11 43.11 43.11 43.11 -
Jul 11, 2023 42.70 42.70 42.70 42.70 42.70 -
Jul 10, 2023 42.30 42.30 42.30 42.30 42.30 -
Jul 7, 2023 41.50 41.50 41.50 41.50 41.50 -
Jul 6, 2023 41.41 41.41 41.41 41.41 41.41 -
Jul 5, 2023 41.93 41.93 41.93 41.93 41.93 -
Jul 3, 2023 42.12 42.12 42.12 42.12 42.12 -
Jun 30, 2023 42.31 42.31 42.31 42.31 42.31 -
Jun 29, 2023 42.00 42.00 42.00 42.00 42.00 -
Jun 28, 2023 41.91 41.91 41.91 41.91 41.91 -
Jun 27, 2023 41.66 41.66 41.66 41.66 41.66 -
Jun 26, 2023 40.88 40.88 40.88 40.88 40.88 -
Jun 23, 2023 40.92 40.92 40.92 40.92 40.92 -
Jun 22, 2023 41.39 41.39 41.39 41.39 41.39 -
Jun 21, 2023 41.18 41.18 41.18 41.18 41.18 -
Jun 20, 2023 41.36 41.36 41.36 41.36 41.36 -
Jun 16, 2023 41.53 41.53 41.53 41.53 41.53 -
Jun 15, 2023 41.79 41.79 41.79 41.79 41.79 -
Jun 14, 2023 41.33 41.33 41.33 41.33 41.33 -
Jun 13, 2023 41.43 41.43 41.43 41.43 41.43 -
Jun 12, 2023 40.95 40.95 40.95 40.95 40.95 -
Jun 9, 2023 40.15 40.15 40.15 40.15 40.15 -
Jun 8, 2023 40.33 40.33 40.33 40.33 40.33 -
Jun 7, 2023 40.05 40.05 40.05 40.05 40.05 -
Jun 6, 2023 40.29 40.29 40.29 40.29 40.29 -
Jun 5, 2023 40.09 40.09 40.09 40.09 40.09 -
Jun 2, 2023 40.09 40.09 40.09 40.09 40.09 -
Jun 1, 2023 39.59 39.59 39.59 39.59 39.59 -
May 31, 2023 39.16 39.16 39.16 39.16 39.16 -
May 30, 2023 39.23 39.23 39.23 39.23 39.23 -
May 26, 2023 39.19 39.19 39.19 39.19 39.19 -
May 25, 2023 38.75 38.75 38.75 38.75 38.75 -
May 24, 2023 38.76 38.76 38.76 38.76 38.76 -
May 23, 2023 38.95 38.95 38.95 38.95 38.95 -
May 22, 2023 39.64 39.64 39.64 39.64 39.64 -
May 19, 2023 39.36 39.36 39.36 39.36 39.36 -
May 18, 2023 39.49 39.49 39.49 39.49 39.49 -
May 17, 2023 38.98 38.98 38.98 38.98 38.98 -
May 16, 2023 38.67 38.67 38.67 38.67 38.67 -
May 15, 2023 39.33 39.33 39.33 39.33 39.33 -
May 12, 2023 38.81 38.81 38.81 38.81 38.81 -
May 11, 2023 38.87 38.87 38.87 38.87 38.87 -
May 10, 2023 39.10 39.10 39.10 39.10 39.10 -
May 9, 2023 38.42 38.42 38.42 38.42 38.42 -
May 8, 2023 38.37 38.37 38.37 38.37 38.37 -
May 5, 2023 38.00 38.00 38.00 38.00 38.00 -
May 4, 2023 37.43 37.43 37.43 37.43 37.43 -
May 3, 2023 37.66 37.66 37.66 37.66 37.66 -
May 2, 2023 37.69 37.69 37.69 37.69 37.69 -
May 1, 2023 38.37 38.37 38.37 38.37 38.37 -
Apr 28, 2023 38.44 38.44 38.44 38.44 38.44 -
Apr 27, 2023 38.08 38.08 38.08 38.08 38.08 -
Apr 26, 2023 37.60 37.60 37.60 37.60 37.60 -
Apr 25, 2023 37.98 37.98 37.98 37.98 37.98 -
Apr 24, 2023 39.20 39.20 39.20 39.20 39.20 -
Apr 21, 2023 39.27 39.27 39.27 39.27 39.27 -
Apr 20, 2023 38.97 38.97 38.97 38.97 38.97 -

Related Tickers