UK markets open in 7 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,344.55 +1,293.47 (+2.81%)
enGene Holdings Inc. (ENGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16.21 | 16.21 | 15.15 | 15.32 | 15.32 | 131,959 |
| 01 May 2024 | 15.46 | 16.25 | 15.44 | 15.89 | 15.89 | 18,400 |
| 30 Apr 2024 | 15.50 | 16.51 | 15.50 | 15.90 | 15.90 | 30,500 |
| 29 Apr 2024 | 15.24 | 16.62 | 15.24 | 15.70 | 15.70 | 172,200 |
| 26 Apr 2024 | 14.92 | 15.50 | 14.00 | 15.50 | 15.50 | 113,400 |
| 25 Apr 2024 | 14.96 | 15.19 | 14.55 | 14.72 | 14.72 | 48,400 |
| 24 Apr 2024 | 15.00 | 15.04 | 14.50 | 14.75 | 14.75 | 36,300 |
| 23 Apr 2024 | 15.00 | 15.38 | 14.80 | 15.26 | 15.26 | 51,300 |
| 22 Apr 2024 | 15.49 | 15.49 | 14.50 | 14.80 | 14.80 | 65,800 |
| 19 Apr 2024 | 14.45 | 15.00 | 14.45 | 14.85 | 14.85 | 10,300 |
| 18 Apr 2024 | 15.34 | 15.41 | 13.49 | 14.17 | 14.17 | 45,400 |
| 17 Apr 2024 | 15.60 | 15.75 | 15.20 | 15.74 | 15.74 | 17,700 |
| 16 Apr 2024 | 15.50 | 15.75 | 15.00 | 15.60 | 15.60 | 18,700 |
| 15 Apr 2024 | 15.40 | 16.00 | 14.69 | 15.79 | 15.79 | 52,800 |
| 12 Apr 2024 | 16.00 | 16.04 | 14.08 | 15.40 | 15.40 | 44,600 |
| 11 Apr 2024 | 16.00 | 16.36 | 15.86 | 16.28 | 16.28 | 34,200 |
| 10 Apr 2024 | 16.02 | 16.67 | 15.76 | 15.76 | 15.76 | 83,500 |
| 09 Apr 2024 | 15.82 | 16.60 | 14.08 | 16.19 | 16.19 | 86,700 |
| 08 Apr 2024 | 16.46 | 16.75 | 16.01 | 16.27 | 16.27 | 19,100 |
| 05 Apr 2024 | 15.97 | 16.75 | 15.97 | 16.47 | 16.47 | 22,500 |
| 04 Apr 2024 | 15.74 | 17.10 | 15.74 | 16.40 | 16.40 | 32,800 |
| 03 Apr 2024 | 17.10 | 17.10 | 16.15 | 16.54 | 16.54 | 40,300 |
| 02 Apr 2024 | 16.28 | 17.05 | 16.28 | 16.90 | 16.90 | 17,700 |
| 01 Apr 2024 | 17.35 | 17.54 | 16.59 | 16.89 | 16.89 | 8,900 |
| 28 Mar 2024 | 17.75 | 17.75 | 15.14 | 16.95 | 16.95 | 35,100 |
| 27 Mar 2024 | 18.16 | 18.16 | 16.50 | 17.24 | 17.24 | 53,300 |
| 26 Mar 2024 | 18.16 | 18.40 | 17.12 | 18.00 | 18.00 | 41,000 |
| 25 Mar 2024 | 17.72 | 18.24 | 17.65 | 18.24 | 18.24 | 34,700 |
| 22 Mar 2024 | 17.80 | 18.08 | 17.52 | 17.98 | 17.98 | 87,700 |
| 21 Mar 2024 | 17.70 | 17.85 | 17.52 | 17.80 | 17.80 | 15,600 |
| 20 Mar 2024 | 17.95 | 18.00 | 17.36 | 17.80 | 17.80 | 114,400 |
| 19 Mar 2024 | 17.49 | 18.16 | 17.32 | 18.00 | 18.00 | 24,300 |
| 18 Mar 2024 | 17.00 | 17.89 | 16.51 | 17.55 | 17.55 | 30,800 |
| 15 Mar 2024 | 16.43 | 17.00 | 15.87 | 16.85 | 16.85 | 102,200 |
| 14 Mar 2024 | 16.52 | 16.76 | 16.00 | 16.68 | 16.68 | 41,900 |
| 13 Mar 2024 | 16.51 | 16.78 | 16.06 | 16.78 | 16.78 | 26,400 |
| 12 Mar 2024 | 16.40 | 16.79 | 16.10 | 16.79 | 16.79 | 6,800 |
| 11 Mar 2024 | 15.90 | 16.53 | 15.20 | 16.53 | 16.53 | 31,300 |
| 08 Mar 2024 | 16.79 | 16.99 | 15.73 | 16.01 | 16.01 | 84,200 |
| 07 Mar 2024 | 15.75 | 16.34 | 15.43 | 15.99 | 15.99 | 12,200 |
| 06 Mar 2024 | 16.00 | 16.70 | 15.49 | 16.01 | 16.01 | 37,000 |
| 05 Mar 2024 | 16.34 | 16.50 | 16.03 | 16.50 | 16.50 | 9,100 |
| 04 Mar 2024 | 15.22 | 16.61 | 14.76 | 16.25 | 16.25 | 26,500 |
| 01 Mar 2024 | 14.51 | 15.50 | 14.25 | 15.47 | 15.47 | 63,200 |
| 29 Feb 2024 | 15.75 | 15.75 | 13.26 | 14.75 | 14.75 | 49,100 |
| 28 Feb 2024 | 15.01 | 16.23 | 15.01 | 15.89 | 15.89 | 66,300 |
| 27 Feb 2024 | 15.01 | 15.61 | 14.83 | 15.31 | 15.31 | 57,300 |
| 26 Feb 2024 | 15.05 | 15.74 | 14.49 | 15.59 | 15.59 | 83,900 |
| 23 Feb 2024 | 15.36 | 16.45 | 15.05 | 15.05 | 15.05 | 70,000 |
| 22 Feb 2024 | 15.20 | 16.10 | 14.95 | 15.84 | 15.84 | 83,200 |
| 21 Feb 2024 | 15.19 | 16.32 | 15.19 | 15.50 | 15.50 | 54,900 |
| 20 Feb 2024 | 16.50 | 17.13 | 14.50 | 15.19 | 15.19 | 90,000 |
| 16 Feb 2024 | 15.70 | 16.46 | 14.78 | 16.15 | 16.15 | 73,800 |
| 15 Feb 2024 | 16.50 | 16.50 | 14.25 | 15.70 | 15.70 | 165,700 |
| 14 Feb 2024 | 13.75 | 16.81 | 12.08 | 16.50 | 16.50 | 867,200 |
| 13 Feb 2024 | 7.63 | 7.85 | 7.31 | 7.62 | 7.62 | 2,700 |
| 12 Feb 2024 | 7.95 | 7.95 | 7.72 | 7.72 | 7.72 | 1,900 |
| 09 Feb 2024 | 7.90 | 7.95 | 7.60 | 7.93 | 7.93 | 8,400 |
| 08 Feb 2024 | 7.89 | 7.95 | 7.52 | 7.95 | 7.95 | 4,200 |
| 07 Feb 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 2,800 |
| 06 Feb 2024 | 7.99 | 8.00 | 7.62 | 7.80 | 7.80 | 8,500 |
| 05 Feb 2024 | 7.84 | 8.00 | 7.77 | 7.99 | 7.99 | 9,200 |
| 02 Feb 2024 | 7.76 | 8.00 | 7.75 | 7.75 | 7.75 | 3,400 |
| 01 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 900 |
| 31 Jan 2024 | 7.53 | 7.84 | 7.53 | 7.84 | 7.84 | 900 |
| 30 Jan 2024 | 8.07 | 8.12 | 7.50 | 7.50 | 7.50 | 4,900 |
| 29 Jan 2024 | 7.90 | 8.07 | 7.90 | 8.07 | 8.07 | 1,200 |
| 26 Jan 2024 | 7.75 | 7.95 | 7.70 | 7.71 | 7.71 | 8,200 |
| 25 Jan 2024 | 7.51 | 8.58 | 7.51 | 7.60 | 7.60 | 15,000 |
| 24 Jan 2024 | 7.30 | 7.89 | 7.30 | 7.88 | 7.88 | 5,400 |
| 23 Jan 2024 | 7.20 | 7.67 | 7.20 | 7.22 | 7.22 | 8,100 |
| 22 Jan 2024 | 7.79 | 7.79 | 7.10 | 7.50 | 7.50 | 3,100 |
| 19 Jan 2024 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 1,500 |
| 18 Jan 2024 | 7.49 | 8.00 | 7.30 | 8.00 | 8.00 | 5,500 |
| 17 Jan 2024 | 7.25 | 8.11 | 7.22 | 7.50 | 7.50 | 6,400 |
| 16 Jan 2024 | 7.85 | 7.85 | 7.40 | 7.57 | 7.57 | 2,400 |
| 12 Jan 2024 | 7.41 | 8.24 | 7.36 | 7.85 | 7.85 | 11,900 |
| 11 Jan 2024 | 7.97 | 8.06 | 7.30 | 8.06 | 8.06 | 5,800 |
| 10 Jan 2024 | 7.75 | 8.22 | 7.75 | 8.22 | 8.22 | 1,200 |
| 09 Jan 2024 | 7.35 | 8.50 | 7.35 | 8.16 | 8.16 | 7,300 |
| 08 Jan 2024 | 7.50 | 7.88 | 7.40 | 7.40 | 7.40 | 4,400 |
| 05 Jan 2024 | 7.78 | 8.89 | 7.43 | 7.55 | 7.55 | 18,500 |
| 04 Jan 2024 | 8.75 | 9.17 | 7.12 | 7.12 | 7.12 | 10,200 |
| 03 Jan 2024 | 8.80 | 9.65 | 8.11 | 9.21 | 9.21 | 16,000 |
| 02 Jan 2024 | 8.64 | 9.95 | 8.53 | 9.16 | 9.16 | 32,100 |
| 29 Dec 2023 | 8.30 | 9.39 | 8.30 | 9.23 | 9.23 | 32,100 |
| 28 Dec 2023 | 7.43 | 8.37 | 7.34 | 8.11 | 8.11 | 25,800 |
| 27 Dec 2023 | 7.06 | 7.44 | 7.00 | 7.34 | 7.34 | 16,100 |
| 26 Dec 2023 | 6.74 | 7.10 | 6.69 | 7.10 | 7.10 | 3,500 |
| 22 Dec 2023 | 6.93 | 7.30 | 6.92 | 6.92 | 6.92 | 7,200 |
| 21 Dec 2023 | 6.92 | 7.45 | 6.69 | 7.23 | 7.23 | 22,100 |
| 20 Dec 2023 | 7.05 | 7.52 | 7.05 | 7.13 | 7.13 | 5,200 |
| 19 Dec 2023 | 7.10 | 7.56 | 6.85 | 7.48 | 7.48 | 30,500 |
| 18 Dec 2023 | 7.22 | 7.50 | 7.05 | 7.05 | 7.05 | 8,800 |
| 15 Dec 2023 | 7.60 | 7.60 | 7.35 | 7.39 | 7.39 | 6,600 |
| 14 Dec 2023 | 7.26 | 7.93 | 7.20 | 7.38 | 7.38 | 20,400 |
| 13 Dec 2023 | 7.21 | 7.93 | 6.91 | 6.95 | 6.95 | 45,000 |
| 12 Dec 2023 | 6.71 | 7.30 | 6.71 | 7.29 | 7.29 | 20,000 |
| 11 Dec 2023 | 7.03 | 7.40 | 6.69 | 7.12 | 7.12 | 33,100 |
| 08 Dec 2023 | 7.49 | 7.74 | 7.15 | 7.25 | 7.25 | 64,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.