Eventide Gilead Class A (ETAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.89
+0.15 (0.30%)
May 21, 2025, 8:05 AM EDT
ETAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -2.28% |
| May 20, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.30% |
| May 19, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.20% |
| May 16, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.88% |
| May 15, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.62% |
| May 14, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.74% |
| May 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.34% |
| May 12, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 3.81% |
| May 9, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.17% |
| May 8, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.24% |
| May 7, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.70% |
| May 6, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.33% |
| May 5, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.25% |
| May 2, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 2.18% |
| May 1, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.58% |
| Apr 30, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.28% |
| Apr 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.04% |
| Apr 28, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.59% |
| 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% |