Eventide Healthcare & Life Sciences N ETNHX
52.15 USD -0.30 (-0.57%)
Regular-session close
Day range unavailable
45.54 52-week range 60.71
- YTD
- +2.72%
- 1 year
- +15.76%
ETNHX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | -1.23 | -2.29% |
| Nov 11, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | +0.50 | +0.94% |
| Nov 10, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | -0.40 | -0.75% |
| Nov 9, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | +1.83 | +3.54% |
| Nov 6, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | +1.74 | +3.48% |
| Nov 5, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | -3.01 | -5.68% |
| Nov 4, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | +1.16 | +2.24% |
| Nov 3, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | +0.57 | +1.11% |
| Nov 2, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | -0.93 | -1.78% |
| Oct 30, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | -0.52 | -0.99% |
| Oct 29, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | +0.90 | +1.74% |
| Oct 28, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | +0.69 | +1.35% |
| Oct 27, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | +1.11 | +2.22% |
| Oct 26, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | +0.61 | +1.23% |
| Oct 23, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | -0.54 | -1.08% |
| Oct 22, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | -0.19 | -0.38% |
| Oct 21, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | -0.06 | -0.12% |
| Oct 20, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | +1.71 | +3.53% |
| Oct 19, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | +1.12 | +2.36% |
| Oct 16, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | -1.99 | -4.03% |
| Oct 15, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | +1.00 | +2.07% |
| Oct 14, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | -0.39 | -0.80% |
| Oct 13, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | -1.77 | -3.50% |
| Oct 12, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | -0.63 | -1.23% |
| Oct 9, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | +1.14 | +2.28% |
| Oct 8, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | -0.64 | -1.26% |
| Oct 7, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | -0.25 | -0.49% |
| Oct 6, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | -1.78 | -3.38% |
| Oct 5, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | +0.50 | +0.96% |
| Oct 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | -0.18 | -0.34% |
| Oct 1, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | -1.10 | -2.06% |
| Sep 30, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | +0.17 | +0.32% |
| Sep 29, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | -0.24 | -0.45% |
| Sep 28, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | +0.56 | +1.06% |
| Sep 25, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | -0.73 | -1.36% |
| Sep 24, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | -0.27 | -0.50% |
| Sep 23, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | -2.33 | -4.14% |
| Sep 22, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | +0.50 | +0.90% |
| Sep 21, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | -0.20 | -0.36% |
| Sep 18, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | -0.64 | -1.13% |
| Sep 17, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | +0.79 | +1.41% |
| Sep 16, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | +0.16 | +0.29% |
| Sep 15, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | -0.65 | -1.15% |
| Sep 14, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | +0.50 | +0.90% |
| Sep 11, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | -0.34 | -0.60% |
| Sep 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | -0.97 | -1.70% |
| Sep 9, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | -1.30 | -2.22% |
| Sep 8, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | -0.31 | -0.53% |
| Sep 4, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | +0.50 | +0.86% |
| Sep 3, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | +0.07 | +0.12% |
| Sep 2, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | +0.53 | +0.92% |
| Sep 1, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | +0.19 | +0.33% |
| Aug 31, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | -0.17 | -0.29% |
| Aug 28, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | -1.70 | -2.86% |
| Aug 27, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | -0.41 | -0.69% |
| Aug 26, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | -0.14 | -0.23% |
| Aug 25, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | +0.73 | +1.23% |
| Aug 24, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | -0.34 | -0.57% |
| Aug 21, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | +0.34 | +0.57% |
| Aug 20, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | -1.53 | -2.52% |
| Aug 19, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | +1.37 | +2.31% |
| Aug 18, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | +0.94 | +1.61% |
| Aug 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | +0.15 | +0.26% |
| Aug 14, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | +0.51 | +0.88% |
| Aug 13, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | -0.59 | -1.01% |
65 days, newest first. Daily bars as drawn on the ETNHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.