UK markets closed

Eventide Exponential Technologies A (ETAEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.34+0.04 (+0.33%)
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202412.3012.3012.3012.3012.30-
01 May 202412.2112.2112.2112.2112.21-
30 Apr 202412.2112.2112.2112.2112.21-
29 Apr 202412.5612.5612.5612.5612.56-
26 Apr 202412.5212.5212.5212.5212.52-
25 Apr 202412.3012.3012.3012.3012.30-
24 Apr 202412.4112.4112.4112.4112.41-
23 Apr 202412.3812.3812.3812.3812.38-
22 Apr 202412.0312.0312.0312.0312.03-
19 Apr 202411.9011.9011.9011.9011.90-
18 Apr 202412.1612.1612.1612.1612.16-
17 Apr 202412.2312.2312.2312.2312.23-
16 Apr 202412.4112.4112.4112.4112.41-
15 Apr 202412.4012.4012.4012.4012.40-
12 Apr 202412.7112.7112.7112.7112.71-
11 Apr 202413.0313.0313.0313.0313.03-
10 Apr 202412.9012.9012.9012.9012.90-
09 Apr 202413.1413.1413.1413.1413.14-
08 Apr 202413.0513.0513.0513.0513.05-
05 Apr 202412.9212.9212.9212.9212.92-
04 Apr 202412.7412.7412.7412.7412.74-
03 Apr 202412.8712.8712.8712.8712.87-
02 Apr 202412.8112.8112.8112.8112.81-
01 Apr 202413.0413.0413.0413.0413.04-
28 Mar 202413.1313.1313.1313.1313.13-
27 Mar 202413.0913.0913.0913.0913.09-
26 Mar 202413.0813.0813.0813.0813.08-
25 Mar 202412.9912.9912.9912.9912.99-
22 Mar 202413.0413.0413.0413.0413.04-
21 Mar 202413.1913.1913.1913.1913.19-
20 Mar 202413.0813.0813.0813.0813.08-
19 Mar 202412.7912.7912.7912.7912.79-
18 Mar 202412.8312.8312.8312.8312.83-
15 Mar 202412.7512.7512.7512.7512.75-
14 Mar 202412.8812.8812.8812.8812.88-
13 Mar 202413.0613.0613.0613.0613.06-
12 Mar 202413.1413.1413.1413.1413.14-
11 Mar 202413.0413.0413.0413.0413.04-
08 Mar 202413.1213.1213.1213.1213.12-
07 Mar 202413.3213.3213.3213.3213.32-
06 Mar 202413.1013.1013.1013.1013.10-
05 Mar 202412.9312.9312.9312.9312.93-
04 Mar 202413.3913.3913.3913.3913.39-
01 Mar 202413.4713.4713.4713.4713.47-
29 Feb 202413.3813.3813.3813.3813.38-
28 Feb 202413.6413.6413.6413.6413.64-
27 Feb 202413.7013.7013.7013.7013.70-
26 Feb 202413.5713.5713.5713.5713.57-
23 Feb 202413.4913.4913.4913.4913.49-
22 Feb 202413.5113.5113.5113.5113.51-
21 Feb 202413.2513.2513.2513.2513.25-
20 Feb 202413.7713.7713.7713.7713.77-
16 Feb 202414.0714.0714.0714.0714.07-
15 Feb 202413.9613.9613.9613.9613.96-
14 Feb 202413.9713.9713.9713.9713.97-
13 Feb 202413.5413.5413.5413.5413.54-
12 Feb 202413.9113.9113.9113.9113.91-
09 Feb 202414.0314.0314.0314.0314.03-
08 Feb 202413.7713.7713.7713.7713.77-
07 Feb 202413.4113.4113.4113.4113.41-
06 Feb 202413.3113.3113.3113.3113.31-
05 Feb 202413.3713.3713.3713.3713.37-
02 Feb 202413.5413.5413.5413.5413.54-
01 Feb 202413.3513.3513.3513.3513.35-
31 Jan 202413.1313.1313.1313.1313.13-
30 Jan 202413.4513.4513.4513.4513.45-
29 Jan 202413.6313.6313.6313.6313.63-
26 Jan 202413.2013.2013.2013.2013.20-
25 Jan 202413.1813.1813.1813.1813.18-
24 Jan 202413.2313.2313.2313.2313.23-
23 Jan 202413.3513.3513.3513.3513.35-
22 Jan 202413.2813.2813.2813.2813.28-
19 Jan 202413.0113.0113.0113.0113.01-
18 Jan 202412.8212.8212.8212.8212.82-
17 Jan 202412.6912.6912.6912.6912.69-
16 Jan 202412.8012.8012.8012.8012.80-
12 Jan 202412.7312.7312.7312.7312.73-
11 Jan 202412.7612.7612.7612.7612.76-
10 Jan 202412.8012.8012.8012.8012.80-
09 Jan 202412.7612.7612.7612.7612.76-
08 Jan 202412.6812.6812.6812.6812.68-
05 Jan 202412.2612.2612.2612.2612.26-
04 Jan 202412.2512.2512.2512.2512.25-
03 Jan 202412.2812.2812.2812.2812.28-
02 Jan 202412.6112.6112.6112.6112.61-
29 Dec 202312.9912.9912.9912.9912.99-
28 Dec 202313.2413.2413.2413.2413.24-
27 Dec 202313.2213.2213.2213.2213.22-
26 Dec 202313.1713.1713.1713.1713.17-
22 Dec 202313.0013.0013.0013.0013.00-
21 Dec 202313.0313.0313.0313.0313.03-
20 Dec 202312.7512.7512.7512.7512.75-
19 Dec 202312.9812.9812.9812.9812.98-
18 Dec 202312.8112.8112.8112.8112.81-
15 Dec 202312.7612.7612.7612.7612.76-
14 Dec 202312.7612.7612.7612.7612.76-
13 Dec 202312.4512.4512.4512.4512.45-
12 Dec 202312.0912.0912.0912.0912.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...