Eventide Gilead Class C (ETCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.11
-0.29 (-0.62%)
Aug 1, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.62% |
| Jul 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.34% |
| Jul 30, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Jul 29, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.43% |
| Jul 28, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.15% |
| Jul 25, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.58% |
| Jul 24, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.17% |
| Jul 23, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.06% |
| Jul 22, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.11% |
| Jul 21, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.58% |
| Jul 18, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.06% |
| Jul 17, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.63% |
| Jul 16, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.20% |
| Jul 15, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.73% |
| Jul 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.52% |
| Jul 11, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.26% |
| Jul 10, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.28% |
| Jul 9, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.36% |
| Jul 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.48% |
| Jul 7, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.63% |
| Jul 3, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.33% |
| Jul 2, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.07% |
| Jul 1, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.47% |
| Jun 30, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.46% |
| Jun 27, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.74% |
| Jun 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.48% |
| Jun 25, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.36% |
| Jun 24, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.69% |
| Jun 23, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.00% |
| Jun 20, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.20% |
| Jun 18, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.18% |
| Jun 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% |
| Jun 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.69% |
| Jun 13, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -1.47% |
| Jun 12, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.09% |
| Jun 11, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.26% |
| Jun 10, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.51% |
| Jun 9, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.24% |
| Jun 6, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.75% |
| Jun 5, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.83% |
| Jun 4, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.09% |
| Jun 3, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.22% |
| Jun 2, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 1.54% |
| May 30, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.79% |
| May 29, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.30% |
| May 28, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -1.17% |
| May 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.44% |
| May 23, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.09% |
| May 22, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.02% |
| May 21, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -2.29% |