Eventide Gilead N (ETGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.51
+1.06 (1.88%)
Aug 22, 2025, 4:00 PM EDT
ETGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | - | - |
| Aug 21, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.48% |
| Aug 20, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.29% |
| Aug 19, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.99% |
| Aug 18, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.43% |
| Aug 15, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.14% |
| Aug 14, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.65% |
| Aug 13, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 1.18% |
| Aug 12, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.76% |
| Aug 11, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.09% |
| Aug 8, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.77% |
| Aug 7, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.67% |
| Aug 6, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.22% |
| Aug 5, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 1.10% |
| Aug 4, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.65% |
| 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% |