Eventide Gilead Class N (ETGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.13
-0.19 (-0.35%)
Aug 1, 2025, 8:05 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.61% |
| Jul 31, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.35% |
| Jul 30, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jul 29, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.44% |
| Jul 28, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.11% |
| Jul 25, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.57% |
| Jul 24, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.17% |
| Jul 23, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.06% |
| Jul 22, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.11% |
| Jul 21, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.59% |
| Jul 18, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.07% |
| Jul 17, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.65% |
| Jul 16, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.19% |
| Jul 15, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.72% |
| Jul 14, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.52% |
| Jul 11, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.25% |
| Jul 10, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.27% |
| Jul 9, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 2.34% |
| Jul 8, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.48% |
| Jul 7, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.59% |
| Jul 3, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.33% |
| Jul 2, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.06% |
| Jul 1, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.46% |
| Jun 30, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.46% |
| Jun 27, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.75% |
| Jun 26, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.47% |
| Jun 25, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -1.36% |
| Jun 24, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.70% |
| Jun 23, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.01% |
| Jun 20, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.19% |
| Jun 18, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.17% |
| Jun 17, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.46% |
| Jun 16, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.71% |
| Jun 13, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.45% |
| Jun 12, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.08% |
| Jun 11, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.24% |
| Jun 10, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.51% |
| Jun 9, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.25% |
| Jun 6, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.76% |
| Jun 5, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.80% |
| Jun 4, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.12% |
| Jun 3, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 1.22% |
| Jun 2, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.54% |
| May 30, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.79% |
| May 29, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.28% |
| May 28, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -1.16% |
| May 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.46% |
| May 23, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.10% |
| May 22, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| May 21, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -2.28% |