Eventide Gilead N (ETGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.74
+0.82 (1.42%)
Sep 12, 2025, 8:05 AM EDT
ETGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 1.42% |
| Sep 10, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -1.21% |
| Sep 9, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Sep 8, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 1.28% |
| Sep 5, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0.38% |
| Sep 4, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 0.51% |
| Sep 3, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.62% |
| Sep 2, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.53% |
| Aug 29, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.48% |
| Aug 28, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.74% |
| Aug 27, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.50% |
| Aug 26, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.02% |
| Aug 25, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.83% |
| Aug 22, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 1.88% |
| 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% |