enGene Holdings Inc (ENGN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.02 | 9.3 | 7.91 | 87478 | 8.85013599 | CS |
| 4 | 1.1 | 13.8888888889 | 7.92 | 9.8476 | 7.62 | 149924 | 8.95578369 | CS |
| 12 | -6.44 | -41.6558861578 | 15.46 | 16.25 | 6.91 | 121945 | 10.26525788 | CS |
| 26 | 1.72 | 23.5616438356 | 7.3 | 18.4 | 6.91 | 84845 | 12.23501519 | CS |
| 52 | -7.97 | -46.9099470277 | 16.99 | 43 | 6.69 | 74970 | 11.83832635 | CS |
| 156 | -7.97 | -46.9099470277 | 16.99 | 43 | 6.69 | 74970 | 11.83832635 | CS |
| 260 | -7.97 | -46.9099470277 | 16.99 | 43 | 6.69 | 74970 | 11.83832635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 8.68 | -0.07 | -0.80 | 8.8 | 9.05 | 8.0101 | 74220 |
| 1721687700 | 8.75 | -0.24 | -2.67 | 8.98 | 9.27 | 7.91 | 178391 |
| 1721428500 | 8.99 | 0.04 | 0.45 | 8.86 | 9.25 | 8.71 | 73518 |
| 1721342100 | 8.95 | -0.12 | -1.32 | 9.07 | 9.3 | 8.744 | 35446 |
| 1721255700 | 9.07 | 0.06 | 0.67 | 9.02 | 9.1555 | 8.7528 | 75813 |
| 1721169300 | 9.01 | 0.01 | 0.11 | 9.01 | 9.4 | 8.66 | 55943 |
| 1721082900 | 9 | -0.07 | -0.77 | 8.94 | 9.43 | 8.795 | 108440 |
| 1720823700 | 9.07 | 0.07 | 0.78 | 9.03 | 9.8157 | 8.5001 | 195070 |
| 1720737300 | 9 | 0 | 0.00 | 9.05 | 9.8 | 8.8 | 616295 |
| 1720650900 | 9 | -0.02 | -0.22 | 9.01 | 9.395 | 8.8229 | 121078 |
| 1720564500 | 9.02 | 0.02 | 0.22 | 9.06 | 9.44 | 8.7 | 141904 |
| 1720478100 | 9 | -0.15 | -1.64 | 9.53 | 9.8476 | 8.6701 | 242070 |
| 1720218900 | 9.15 | 0.16 | 1.78 | 8.85 | 9.645 | 8.31 | 183069 |
| 1720040640 | 8.99 | 0 | 0.00 | 8.98 | 9.585 | 8.21 | 313913 |
| 1719959700 | 8.99 | -0.06 | -0.66 | 8.86 | 9.51 | 8.73 | 76890 |
| 1719873300 | 9.05 | -0.38 | -4.03 | 9.5 | 9.52 | 8.51 | 80511 |
| 1719614100 | 9.43 | 0.46 | 5.13 | 8.98 | 9.7 | 8.5422999 | 55528 |
| 1719527700 | 8.97 | 0.97 | 12.13 | 8.15 | 9.43 | 8.14 | 94383 |
| 1719441300 | 8 | -0.1 | -1.23 | 7.92 | 8.98 | 7.62 | 126080 |
| 1719354900 | 8.1 | -0.03 | -0.37 | 8.3699999 | 8.3699999 | 7.61 | 27720 |
| 1719268500 | 8.13 | -0.87 | -9.67 | 8.94 | 9.388 | 8 | 116910 |
| 1719009300 | 9 | 0.29 | 3.33 | 8.49 | 9.71 | 8.49 | 25297 |
| 1718922900 | 8.71 | 0.35 | 4.19 | 8.39 | 9.33 | 8.1 | 58288 |
| 1718750100 | 8.36 | -0.29 | -3.35 | 8.5 | 8.755 | 7.9 | 11073 |
| 1718663700 | 8.65 | -0.35 | -3.89 | 8.65 | 9.08 | 8.52 | 212558 |
| 1718404500 | 9 | -1 | -10.00 | 10.12 | 10.57 | 8.1 | 410514 |
| 1718318100 | 10 | 0.1 | 1.01 | 9.97 | 10.3491 | 9.73 | 86701 |
| 1718231700 | 9.9 | 1.16 | 13.27 | 8.78 | 10.76 | 8.615 | 271186 |
| 1718145300 | 8.74 | 0.83 | 10.49 | 8.22 | 8.75 | 7.9 | 318572 |
| 1718058900 | 7.91 | -0.59 | -6.94 | 8.17 | 8.93 | 7.7001 | 50368 |
| 1717799700 | 8.5 | 0.64 | 8.07 | 8.55 | 8.65 | 8.16 | 440117 |
| 1717713300 | 7.865 | -0.09 | -1.07 | 7.81 | 8.0399999 | 7.62 | 2064 |
| 1717626900 | 7.95 | 0.25 | 3.25 | 7.9 | 8.11 | 6.91 | 35308 |
| 1717540500 | 7.7 | -0.3 | -3.75 | 8.14 | 8.92 | 7.2501 | 39400 |
| 1717454100 | 8 | -0.79 | -8.99 | 9.74 | 11 | 7.45 | 297348 |
| 1717194900 | 8.7899999 | -1.71 | -16.29 | 10.5 | 12 | 8.5 | 125418 |
| 1717108500 | 10.5 | -2.24 | -17.58 | 12.49 | 12.8 | 10.5 | 57687 |
| 1717022100 | 12.74 | 0.17 | 1.35 | 12.47 | 12.74 | 12.35 | 1398 |
| 1716935700 | 12.57 | -0.29 | -2.26 | 12.74 | 12.74 | 12.23 | 810 |
| 1716590100 | 12.86 | -0.28 | -2.13 | 12.87 | 13 | 12.37 | 6472 |
| 1716503700 | 13.14 | -0.08 | -0.61 | 13.02 | 13.24 | 13 | 1552 |
| 1716417300 | 13.22 | -0.05 | -0.38 | 12.97 | 13.32 | 12.515 | 10936 |
| 1716330900 | 13.27 | 0.6 | 4.74 | 12.44 | 13.28 | 12.44 | 2705 |
| 1716244500 | 12.67 | -0.31 | -2.39 | 12.88 | 13.01 | 12.21 | 6924 |
| 1715985300 | 12.98 | -1.21 | -8.53 | 13.9 | 13.9 | 12.85 | 6016 |
| 1715898900 | 14.19 | 0.57 | 4.19 | 13.76 | 14.19 | 13.51 | 2070 |
| 1715812500 | 13.62 | -0.62 | -4.35 | 14.24 | 14.24 | 12.9177 | 6372 |
| 1715726100 | 14.24 | 0.01 | 0.07 | 14.26 | 14.26 | 14 | 2488 |
| 1715639700 | 14.23 | 0 | 0.00 | 14.2 | 14.365 | 14.125 | 4691 |
| 1715380500 | 14.23 | -0.17 | -1.18 | 14.5 | 14.5 | 13.99 | 3342 |
| 1715294100 | 14.4 | -0.12 | -0.83 | 14.22 | 14.67 | 14.22 | 8339 |
| 1715207700 | 14.52 | -0.41 | -2.75 | 14.81 | 15 | 14.48 | 20966 |
| 1715121300 | 14.93 | -0.56 | -3.62 | 15.36 | 15.5 | 14.5 | 315679 |
| 1715034900 | 15.49 | -0.02 | -0.13 | 15.45 | 15.7416 | 14.8206 | 741978 |
| 1714775700 | 15.51 | 0.19 | 1.24 | 15.49 | 16 | 14.52 | 222557 |
| 1714689300 | 15.32 | -0.57 | -3.59 | 16.21 | 16.21 | 15.15 | 132062 |
| 1714602900 | 15.89 | -0.01 | -0.06 | 15.46 | 16.25 | 15.435 | 18432 |
| 1714516500 | 15.9 | 0.2 | 1.27 | 15.5 | 16.508 | 15.5 | 30487 |
| 1714430100 | 15.7 | 0.2 | 1.29 | 16 | 16.6189 | 15.24 | 164577 |
| 1714170900 | 15.5 | 0.78 | 5.30 | 14.63 | 15.5 | 14 | 113417 |
| 1714084500 | 14.72 | -0.03 | -0.20 | 14.71 | 15.19 | 14.55 | 48130 |
| 1713998100 | 14.75 | -0.51 | -3.34 | 15 | 15.04 | 14.36 | 36349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
