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 | -0.98 | -12.0987654321 | 8.1 | 8.4 | 6.84 | 102778 | 7.58591271 | CS |
| 4 | 0.58 | 8.86850152905 | 6.54 | 8.44 | 5.6 | 121142 | 7.07662682 | CS |
| 12 | -2.38 | -25.0526315789 | 9.5 | 9.853993 | 5.6 | 131604 | 7.59616116 | CS |
| 26 | -1.81 | -20.2687569989 | 8.93 | 11 | 4.42 | 161549 | 7.28392697 | CS |
| 52 | -0.45 | -5.94451783355 | 7.57 | 18.4 | 4.42 | 122332 | 8.96247141 | CS |
| 156 | -9.87 | -58.0929958799 | 16.99 | 43 | 4.42 | 111443 | 9.09136519 | CS |
| 260 | -9.87 | -58.0929958799 | 16.99 | 43 | 4.42 | 111443 | 9.09136519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.14 | 0.13 | 1.85 | 7.02 | 7.33 | 6.3192 | 39731 |
| 1737070500 | 7.01 | -0.42 | -5.65 | 7.39 | 7.9 | 6.84 | 73969 |
| 1736984100 | 7.43 | -0.15 | -1.98 | 7.45 | 7.99 | 7.01 | 116796 |
| 1736897700 | 7.58 | -0.48 | -5.96 | 8.15 | 8.4 | 7.35 | 65842 |
| 1736811300 | 8.06 | 0.45 | 5.91 | 7.41 | 8.14 | 7.28 | 122226 |
| 1736552100 | 7.61 | -0.49 | -6.05 | 8.1 | 8.14 | 7 | 135058 |
| 1736379300 | 8.1 | 0.34 | 4.38 | 7.79 | 8.44 | 7.37 | 139834 |
| 1736292900 | 7.76 | 0.27 | 3.60 | 7.44 | 7.94 | 7 | 60494 |
| 1736206500 | 7.49 | -0.49 | -6.14 | 7.86 | 8.06 | 7.04 | 203757 |
| 1735947300 | 7.98 | 0.92 | 13.03 | 7.4 | 8.4253 | 7.24 | 139666 |
| 1735860900 | 7.06 | 0.41 | 6.17 | 6.77 | 7.39 | 6.755 | 99449 |
| 1735688100 | 6.65 | -0.1 | -1.48 | 7.32 | 7.5 | 6.08 | 154134 |
| 1735601700 | 6.75 | 0.33 | 5.14 | 6.65 | 7.5 | 6.43 | 232146 |
| 1735342500 | 6.42 | 0.28 | 4.56 | 6.18 | 6.68 | 5.95 | 67687 |
| 1735256100 | 6.14 | -0.18 | -2.85 | 6.51 | 6.64 | 5.75 | 188136 |
| 1735077840 | 6.32 | 0.36 | 6.04 | 6.1 | 6.32 | 6.03 | 29972 |
| 1734996900 | 5.96 | 0.13 | 2.23 | 6.49 | 6.5199999 | 5.88 | 131078 |
| 1734737700 | 5.83 | -0.13 | -2.18 | 6.54 | 6.54 | 5.6 | 99164 |
| 1734651300 | 5.96 | 0.03 | 0.51 | 6.11 | 6.2 | 5.69 | 57435 |
| 1734564900 | 5.93 | -0.36 | -5.72 | 6.24 | 6.319 | 5.68 | 101854 |
| 1734478500 | 6.29 | -0.01 | -0.16 | 6.17 | 6.55 | 6 | 90300 |
| 1734392100 | 6.3 | 0.22 | 3.62 | 6.28 | 6.502 | 5.75 | 89453 |
| 1734132900 | 6.08 | -0.51 | -7.74 | 6.51 | 6.7506 | 6 | 964372 |
| 1734046500 | 6.59 | -0.91 | -12.13 | 7.3 | 7.97 | 6.29 | 130001 |
| 1733960100 | 7.5 | -0.42 | -5.30 | 7.97 | 7.97 | 7.5 | 52763 |
| 1733873700 | 7.92 | -0.17 | -2.10 | 8.15 | 8.4 | 7.5841 | 35034 |
| 1733787300 | 8.09 | -0.56 | -6.47 | 8.64 | 8.65 | 8.09 | 33391 |
| 1733528100 | 8.65 | 0.01 | 0.12 | 8.52 | 8.65 | 8.32 | 98090 |
| 1733441700 | 8.64 | 0.07 | 0.82 | 8.65 | 8.81 | 8.3539999 | 407210 |
| 1733355300 | 8.57 | 0.22 | 2.63 | 8.65 | 8.89 | 8.4 | 251932 |
| 1733268900 | 8.35 | -0.3 | -3.47 | 8.51 | 8.785 | 8 | 1249998 |
| 1733182500 | 8.65 | 0 | 0.00 | 9.36 | 9.6 | 8.18 | 165864 |
| 1732917840 | 8.65 | 0.04 | 0.46 | 8.6 | 8.7 | 8.5615 | 39558 |
| 1732750500 | 8.61 | 0.01 | 0.12 | 9.01 | 9.1499 | 8.2 | 79977 |
| 1732664100 | 8.6 | 0.31 | 3.74 | 8.31 | 8.8 | 8.31 | 30413 |
| 1732577700 | 8.2899999 | 0.61 | 7.94 | 7.68 | 8.45 | 7.68 | 30306 |
| 1732318500 | 7.68 | 0.01 | 0.13 | 7.78 | 7.875 | 7.54 | 8168 |
| 1732232100 | 7.67 | 0.17 | 2.27 | 7.51 | 7.97 | 7.435 | 58901 |
| 1732145700 | 7.5 | -0.02 | -0.27 | 7.5 | 7.8025 | 7.3 | 62364 |
| 1732059300 | 7.52 | -0.14 | -1.83 | 7.67 | 8 | 7.4 | 40855 |
| 1731972900 | 7.66 | 0.03 | 0.39 | 7.85 | 8.085 | 7.66 | 29603 |
| 1731713700 | 7.63 | -0.3 | -3.78 | 8 | 8.15 | 7.5951 | 65436 |
| 1731627300 | 7.93 | -0.19 | -2.34 | 8.1 | 8.5399 | 7.8 | 44840 |
| 1731540900 | 8.1199999 | -0.4 | -4.69 | 8.46 | 8.605 | 8.1 | 63191 |
| 1731454500 | 8.52 | 0.27 | 3.27 | 8.34 | 8.52 | 8.19 | 97456 |
| 1731368100 | 8.25 | 0.35 | 4.43 | 8 | 8.42 | 7.9 | 362465 |
| 1731108900 | 7.9 | -0.5 | -5.95 | 8.41 | 8.8 | 7.82 | 156601 |
| 1731022500 | 8.4 | -0.37 | -4.22 | 8.86 | 8.9206 | 8.38 | 63643 |
| 1730936100 | 8.77 | -0.11 | -1.24 | 8.85 | 9.058727 | 8.51 | 48737 |
| 1730849700 | 8.88 | 0.36 | 4.23 | 8.69 | 8.92 | 8.536 | 34424 |
| 1730763300 | 8.52 | -0.37 | -4.16 | 9.25 | 9.25 | 8.5 | 75143 |
| 1730500500 | 8.89 | 0.04 | 0.45 | 8.84 | 8.9519 | 8.6199999 | 59805 |
| 1730414100 | 8.85 | 0.17 | 1.96 | 8.67 | 8.99 | 8.64 | 38883 |
| 1730327700 | 8.68 | -0.32 | -3.56 | 8.98 | 9.25 | 8.5 | 19286 |
| 1730241300 | 9 | 0.16 | 1.81 | 8.7899999 | 9.3 | 8.7899999 | 30671 |
| 1730154900 | 8.84 | -0.23 | -2.54 | 9.02 | 9.3 | 8.81 | 29563 |
| 1729895700 | 9.07 | 0.17 | 1.91 | 9.5 | 9.8539929 | 8.599 | 135872 |
| 1729809300 | 8.9 | -0.44 | -4.71 | 9.27 | 9.46 | 8.7 | 21321 |
| 1729722900 | 9.34 | 0.29 | 3.20 | 9.19 | 9.48 | 8.75 | 30915 |
| 1729636500 | 9.05 | -0.78 | -7.93 | 9.72 | 10.06 | 8.8428 | 128078 |
| 1729550100 | 9.83 | 0.81 | 8.98 | 9.09 | 10.35 | 9.01 | 471982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
