Eventide Gilead Class A (ETAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.99
+0.16 (0.35%)
Apr 25, 2025, 8:00 PM EDT
ETAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.35% |
| Apr 24, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 2.99% |
| Apr 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.71% |
| Apr 22, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 2.56% |
| Apr 21, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -2.45% |
| Apr 17, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.55% |
| Apr 16, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.25% |
| Apr 15, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.32% |
| Apr 14, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.20% |
| Apr 11, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 2.34% |
| Apr 10, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -3.86% |
| Apr 9, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 9.54% |
| Apr 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -2.04% |
| Apr 7, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.20% |
| Apr 4, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -5.66% |
| Apr 3, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -5.95% |
| Apr 2, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 1.92% |
| Apr 1, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.22% |
| Mar 31, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.74% |
| Mar 28, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -2.22% |
| Mar 27, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.68% |
| Mar 26, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -2.22% |
| Mar 25, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.56% |
| Mar 24, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 2.26% |
| Mar 21, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.25% |
| Mar 20, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.46% |
| Mar 19, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.99% |
| Mar 18, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -1.31% |
| Mar 17, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.13% |
| Mar 14, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.29% |
| Mar 13, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -2.70% |
| Mar 12, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.85% |
| Mar 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.06% |
| Mar 10, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -3.88% |
| Mar 7, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.40% |
| Mar 6, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -2.95% |
| Mar 5, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.97% |
| Mar 4, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.66% |
| Mar 3, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -3.13% |
| Feb 28, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 1.95% |
| Feb 27, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.97% |
| Feb 26, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.76% |
| Feb 25, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -1.66% |
| Feb 24, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.25% |
| Feb 21, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -2.91% |
| Feb 20, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.29% |
| Feb 19, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.81% |
| Feb 18, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.71% |
| Feb 14, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.26% |
| Feb 13, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.06% |