NasdaqCM - Nasdaq Real Time Price USD

enGene Holdings Inc. (ENGN)

Compare
6.70
-0.40
(-5.64%)
As of 12:41:07 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.107.406.606.706.7092,267
Jan 30, 20257.257.706.857.107.1044,600
Jan 29, 20256.877.496.767.397.3915,000
Jan 28, 20256.907.596.866.936.9347,100
Jan 27, 20256.997.726.356.776.772,102,800
Jan 24, 20257.207.516.867.167.1635,700
Jan 23, 20256.877.476.877.297.2919,300
Jan 22, 20256.887.486.786.956.9528,100
Jan 21, 20257.207.706.756.976.9760,500
Jan 17, 20257.027.336.327.147.1439,700
Jan 16, 20257.397.906.847.017.0174,000
Jan 15, 20257.457.997.017.437.43116,800
Jan 14, 20258.158.407.357.587.5865,800
Jan 13, 20257.418.147.288.068.06122,200
Jan 10, 20258.108.147.007.617.61135,100
Jan 8, 20257.798.447.378.108.10139,800
Jan 7, 20257.447.947.007.767.7660,500
Jan 6, 20257.868.067.047.497.49204,200
Jan 3, 20257.408.437.247.987.98139,700
Jan 2, 20256.777.396.767.067.0699,400
Dec 31, 20247.327.506.086.656.65154,100
Dec 30, 20246.657.506.436.756.75232,100
Dec 27, 20246.186.685.956.426.4267,700
Dec 26, 20246.516.645.756.146.14188,100
Dec 24, 20246.106.326.036.326.3230,000
Dec 23, 20246.496.525.885.965.96131,100
Dec 20, 20246.546.545.605.835.8399,200
Dec 19, 20246.116.205.695.965.9657,400
Dec 18, 20246.246.325.685.935.93101,800
Dec 17, 20246.176.556.006.296.2990,300
Dec 16, 20246.286.505.756.306.3089,500
Dec 13, 20246.516.756.006.086.08964,400
Dec 12, 20247.307.976.296.596.59130,000
Dec 11, 20247.917.927.507.507.5052,800
Dec 10, 20248.158.407.587.927.9235,000
Dec 9, 20248.648.658.098.098.0933,400
Dec 6, 20248.528.658.328.658.6598,100
Dec 5, 20248.658.818.358.648.64407,200
Dec 4, 20248.658.898.408.578.57251,900
Dec 3, 20248.518.788.008.358.351,250,000
Dec 2, 20249.369.608.188.658.65165,900
Nov 29, 20248.708.708.568.658.6539,600
Nov 27, 20249.019.158.208.618.6180,000
Nov 26, 20248.318.808.318.608.6030,400
Nov 25, 20247.688.457.688.298.2930,300
Nov 22, 20247.787.887.547.687.688,200
Nov 21, 20247.517.977.437.677.6758,900
Nov 20, 20247.507.807.307.507.5062,400
Nov 19, 20247.678.007.407.527.5240,900
Nov 18, 20247.858.097.667.667.6629,600
Nov 15, 20248.008.157.597.637.6365,400
Nov 14, 20248.108.547.807.937.9344,800
Nov 13, 20248.468.608.108.128.1263,200
Nov 12, 20248.348.528.198.528.5297,500
Nov 11, 20248.008.427.908.258.25362,500
Nov 8, 20248.418.807.827.907.90156,600
Nov 7, 20248.868.928.388.408.4063,600
Nov 6, 20248.859.068.518.778.7749,000
Nov 5, 20248.698.928.548.888.8834,400
Nov 4, 20249.259.258.508.528.5275,100
Nov 1, 20248.848.958.628.898.8959,900
Oct 31, 20248.678.998.648.858.8549,500
Oct 30, 20248.989.258.508.688.6819,300
Oct 29, 20248.799.308.799.009.0030,700
Oct 28, 20249.029.308.818.848.8429,600
Oct 25, 20249.509.858.609.079.07135,900
Oct 24, 20249.279.468.708.908.9021,300
Oct 23, 20249.199.488.759.349.3430,800
Oct 22, 20249.7210.068.849.059.05128,100
Oct 21, 20249.0910.359.019.839.83472,300
Oct 18, 20249.209.698.819.029.02110,300
Oct 17, 20248.6811.008.559.309.30521,900
Oct 16, 20248.438.618.148.588.58530,900
Oct 15, 20247.858.447.758.408.4062,700
Oct 14, 20247.267.727.087.727.72132,300
Oct 11, 20246.867.276.687.197.1939,100
Oct 10, 20246.907.156.666.866.8641,300
Oct 9, 20247.167.446.686.926.9225,300
Oct 8, 20246.737.166.357.107.1037,100
Oct 7, 20246.636.966.426.696.69104,900
Oct 4, 20246.627.006.436.636.63106,800
Oct 3, 20246.456.606.406.506.50115,100
Oct 2, 20246.676.696.076.466.4646,900
Oct 1, 20246.717.006.226.516.511,798,300
Sep 30, 20246.296.675.846.606.60531,900
Sep 27, 20245.526.495.016.056.05432,600
Sep 26, 20246.116.494.425.505.502,301,600
Sep 25, 20246.206.606.006.256.25108,200
Sep 24, 20246.957.545.956.206.2057,900
Sep 23, 20247.437.436.286.416.4149,100
Sep 20, 20247.087.657.067.217.2157,000
Sep 19, 20247.387.416.887.167.1661,600
Sep 18, 20246.867.856.707.277.27117,300
Sep 17, 20246.727.436.616.946.94158,900
Sep 16, 20246.647.006.326.796.7936,300
Sep 13, 20246.597.006.426.696.69159,000
Sep 12, 20246.707.006.376.656.6573,400
Sep 11, 20246.426.976.426.706.7061,400
Sep 10, 20246.616.996.186.506.509,500
Sep 9, 20246.536.976.486.586.58111,300
Sep 6, 20246.936.936.416.616.6159,100
Sep 5, 20246.726.856.466.536.5324,200
Sep 4, 20246.776.986.476.616.6152,400
Sep 3, 20247.007.076.726.726.7250,800
Aug 30, 20246.566.986.346.986.9842,600
Aug 29, 20246.857.426.506.586.5825,700
Aug 28, 20246.957.276.056.526.5268,400
Aug 27, 20246.496.816.136.536.5342,200
Aug 26, 20246.507.006.116.486.4837,800
Aug 23, 20246.227.005.946.426.4243,200
Aug 22, 20246.096.535.456.066.0672,000
Aug 21, 20245.236.155.236.156.1553,900
Aug 20, 20245.495.624.945.265.26403,600
Aug 19, 20246.026.205.015.315.3178,100
Aug 16, 20245.896.225.506.096.0910,900
Aug 15, 20245.516.205.515.905.9062,500
Aug 14, 20246.086.685.105.455.45152,400
Aug 13, 20246.616.806.006.116.11217,300
Aug 12, 20246.657.006.416.606.6075,300
Aug 9, 20247.027.106.376.616.61275,400
Aug 8, 20247.077.436.617.107.1052,200
Aug 7, 20247.827.826.867.037.03144,500
Aug 6, 20247.938.507.517.757.75222,000
Aug 5, 20248.018.327.468.058.0566,500
Aug 2, 20248.639.478.078.388.3879,700
Aug 1, 20249.5610.198.718.818.81593,500
Jul 31, 20248.7610.258.769.509.50128,900
Jul 30, 20248.919.608.558.958.95445,900
Jul 29, 20248.729.498.639.059.0557,800
Jul 26, 20249.059.758.529.009.00101,300
Jul 25, 20248.9710.698.709.009.00137,000
Jul 24, 20248.909.258.288.658.65200,600
Jul 23, 20248.779.058.018.688.6874,200
Jul 22, 20248.999.277.918.818.81189,200
Jul 19, 20248.909.258.718.998.9973,600
Jul 18, 20249.079.308.748.958.9535,400
Jul 17, 20248.939.168.759.079.0775,900
Jul 16, 20249.019.408.669.019.0155,900
Jul 15, 20248.939.438.809.009.00108,400
Jul 12, 20249.039.828.509.079.07195,100
Jul 11, 20249.059.808.809.009.00625,800
Jul 10, 20249.029.408.829.009.00121,100
Jul 9, 20249.069.448.709.029.02141,900
Jul 8, 20249.539.858.679.009.00242,100
Jul 5, 20249.109.658.319.159.15183,100
Jul 3, 20249.429.598.218.998.99313,900
Jul 2, 20248.869.518.738.998.9976,900
Jul 1, 20249.509.528.519.059.0580,500
Jun 28, 20248.989.708.549.439.4355,500
Jun 27, 20248.429.438.148.978.9794,400
Jun 26, 20247.928.987.628.008.00126,100
Jun 25, 20248.318.327.618.108.1027,700
Jun 24, 20248.949.398.008.138.13116,900
Jun 21, 20248.499.718.499.009.0025,300
Jun 20, 20248.399.338.108.718.7158,300
Jun 18, 20248.508.767.908.368.3611,100
Jun 17, 20248.659.088.528.658.65212,600
Jun 14, 202410.5710.578.109.009.00410,500
Jun 13, 20249.9710.359.7910.0010.0086,700
Jun 12, 20248.6210.768.619.909.90271,600
Jun 11, 20248.608.757.908.748.74318,600
Jun 10, 20248.178.597.707.917.9150,500
Jun 7, 20247.868.657.868.508.50440,200
Jun 6, 20247.868.047.627.867.862,100
Jun 5, 20248.078.116.917.957.9535,300
Jun 4, 20248.148.927.257.707.7039,400
Jun 3, 20249.7411.007.458.008.00297,300
May 31, 202410.5012.008.508.798.79127,500
May 30, 202412.4912.8010.5010.5010.5057,700
May 29, 202412.4712.7412.3512.7412.741,400
May 28, 202412.2312.5712.2312.5712.57800
May 24, 202412.8713.0012.3712.8612.866,500
May 23, 202413.2113.2413.0013.1413.141,600
May 22, 202412.9713.2212.5213.2213.2210,900
May 21, 202412.6713.2812.6713.2713.272,700
May 20, 202412.8813.0112.2112.6712.676,900
May 17, 202413.8413.8412.8512.9812.986,000
May 16, 202413.9514.1913.6514.1914.192,100
May 15, 202414.2414.2412.9213.6213.626,400
May 14, 202414.0414.2414.0014.2414.242,500
May 13, 202414.2514.3614.1314.2314.234,700
May 10, 202414.5014.5013.9914.2314.233,300
May 9, 202414.2214.6714.2214.4014.408,300
May 8, 202414.9715.0014.4814.5214.5221,000
May 7, 202415.5015.5014.5014.9314.93315,700
May 6, 202415.4515.7414.8215.4915.49742,000
May 3, 202415.4916.0014.5215.5115.51222,600
May 2, 202416.2116.2115.1515.3215.32132,100
May 1, 202415.4616.2515.4415.8915.8918,400
Apr 30, 202415.5016.5115.5015.9015.9030,500
Apr 29, 202415.2416.6215.2415.7015.70172,200
Apr 26, 202414.9215.5014.0015.5015.50113,400
Apr 25, 202414.9615.1914.5514.7214.7248,400
Apr 24, 202415.0015.0414.5014.7514.7536,300
Apr 23, 202415.0015.3814.8015.2615.2651,300
Apr 22, 202415.4915.4914.5014.8014.8065,800
Apr 19, 202414.4515.0014.4514.8514.8510,300
Apr 18, 202415.3415.4113.4914.1714.1745,400
Apr 17, 202415.6015.7515.2015.7415.7417,700
Apr 16, 202415.5015.7515.0015.6015.6018,700
Apr 15, 202415.4016.0014.6915.7915.7952,800
Apr 12, 202416.0016.0414.0815.4015.4044,600
Apr 11, 202416.0016.3615.8616.2816.2834,200
Apr 10, 202416.0216.6715.7615.7615.7683,500
Apr 9, 202415.8216.6014.0816.1916.1986,700
Apr 8, 202416.4616.7516.0116.2716.2719,100
Apr 5, 202415.9716.7515.9716.4716.4722,500
Apr 4, 202415.7417.1015.7416.4016.4032,800
Apr 3, 202417.1017.1016.1516.5416.5440,300
Apr 2, 202416.2817.0516.2816.9016.9017,700
Apr 1, 202417.3517.5416.5916.8916.898,900
Mar 28, 202417.7517.7515.1416.9516.9535,100
Mar 27, 202418.1618.1616.5017.2417.2453,300
Mar 26, 202418.1618.4017.1218.0018.0041,000
Mar 25, 202417.7218.2417.6518.2418.2434,700
Mar 22, 202417.8018.0817.5217.9817.9887,700
Mar 21, 202417.7017.8517.5217.8017.8015,600
Mar 20, 202417.9518.0017.3617.8017.80114,400
Mar 19, 202417.4918.1617.3218.0018.0024,300
Mar 18, 202417.0017.8916.5117.5517.5530,800
Mar 15, 202416.4317.0015.8716.8516.85102,200
Mar 14, 202416.5216.7616.0016.6816.6841,900
Mar 13, 202416.5116.7816.0616.7816.7826,400
Mar 12, 202416.4016.7916.1016.7916.796,800
Mar 11, 202415.9016.5315.2016.5316.5331,300
Mar 8, 202416.7916.9915.7316.0116.0184,200
Mar 7, 202415.7516.3415.4315.9915.9912,200
Mar 6, 202416.0016.7015.4916.0116.0137,000
Mar 5, 202416.3416.5016.0316.5016.509,100
Mar 4, 202415.2216.6114.7616.2516.2526,500
Mar 1, 202414.5115.5014.2515.4715.4763,200
Feb 29, 202415.7515.7513.2614.7514.7549,100
Feb 28, 202415.0116.2315.0115.8915.8966,300
Feb 27, 202415.0115.6114.8315.3115.3157,300
Feb 26, 202415.0515.7414.4915.5915.5983,900
Feb 23, 202415.3616.4515.0515.0515.0570,000
Feb 22, 202415.2016.1014.9515.8415.8483,200
Feb 21, 202415.1916.3215.1915.5015.5054,900
Feb 20, 202416.5017.1314.5015.1915.1990,000
Feb 16, 202415.7016.4614.7816.1516.1573,800
Feb 15, 202416.5016.5014.2515.7015.70165,700
Feb 14, 202413.7516.8112.0816.5016.50867,200
Feb 13, 20247.637.857.317.627.622,700
Feb 12, 20247.957.957.727.727.721,900
Feb 9, 20247.907.957.607.937.938,400
Feb 8, 20247.897.957.527.957.954,200
Feb 7, 20248.008.007.607.607.602,800
Feb 6, 20247.998.007.627.807.808,500
Feb 5, 20247.848.007.777.997.999,200
Feb 2, 20247.768.007.757.757.753,400
Feb 1, 20248.448.448.448.448.44900
Jan 31, 20247.537.847.537.847.84900

Related Tickers

CALC CalciMedica, Inc.
2.5300
-0.39%
 
ATXS Astria Therapeutics, Inc.
7.91
+5.61%
 
MAR.F Maravai LifeSciences Holdings, Inc.
4.8800
+2.52%
 
296.MU CytoDyn Inc
0.1990
+9.94%
 
TRDA Entrada Therapeutics, Inc.
13.81
+3.25%
 
OCSAW Oculis Holding AG
11.25
-2.17%
 
OCS Oculis Holding AG
22.77
+1.88%
 
LXEO Lexeo Therapeutics, Inc.
5.58
+6.19%
 
SLN Silence Therapeutics plc
5.36
+2.10%
 
LENZ LENZ Therapeutics, Inc.
27.40
+7.54%