Eventide Gilead Class A (ETAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.38
-0.32 (-0.60%)
Aug 1, 2025, 4:00 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.60% |
| Jul 31, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.35% |
| Jul 30, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Jul 29, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.42% |
| Jul 28, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.13% |
| Jul 25, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.58% |
| Jul 24, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.17% |
| Jul 23, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 1.07% |
| Jul 22, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.11% |
| Jul 21, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.60% |
| Jul 18, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.07% |
| Jul 17, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.64% |
| Jul 16, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.21% |
| Jul 15, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.73% |
| Jul 14, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.51% |
| Jul 11, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -1.24% |
| Jul 10, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.28% |
| Jul 9, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 2.34% |
| Jul 8, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.47% |
| Jul 7, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.62% |
| Jul 3, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 1.34% |
| Jul 2, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.06% |
| Jul 1, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -1.47% |
| Jun 30, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.47% |
| Jun 27, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.76% |
| Jun 26, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.47% |
| Jun 25, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.37% |
| Jun 24, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.71% |
| Jun 23, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.00% |
| Jun 20, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.19% |
| Jun 18, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.17% |
| Jun 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.44% |
| Jun 16, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.69% |
| Jun 13, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -1.46% |
| Jun 12, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.08% |
| Jun 11, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.25% |
| Jun 10, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.51% |
| Jun 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.25% |
| Jun 6, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.77% |
| Jun 5, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.81% |
| Jun 4, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.10% |
| Jun 3, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.23% |
| Jun 2, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.55% |
| May 30, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.78% |
| May 29, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.30% |
| May 28, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -1.17% |
| May 27, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.45% |
| May 23, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.10% |
| May 22, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| May 21, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -2.28% |