ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

enGene Holdings Inc. - Common Stock (NQ: ENGN )

6.050 +0.550 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 5.520 6.490 5.010 6.050 432,716 +0.55(+10.00%)
Sep 26, 2024 6.110 6.490 4.420 5.500 2,301,481 -0.75(-12.00%)
Sep 25, 2024 6.200 6.600 6.000 6.250 108,169 +0.05(+0.81%)
Sep 24, 2024 6.950 7.538 5.945 6.200 57,928 -0.21(-3.28%)
Sep 23, 2024 7.430 7.425 6.282 6.410 49,129 -0.80(-11.10%)
Sep 20, 2024 7.080 7.650 7.060 7.210 57,003 +0.05(+0.70%)
Sep 19, 2024 7.380 7.415 6.875 7.160 61,618 -0.11(-1.51%)
Sep 18, 2024 6.860 7.850 6.700 7.270 117,339 +0.33(+4.76%)
Sep 17, 2024 6.720 7.433 6.610 6.940 158,974 +0.15(+2.21%)
Sep 16, 2024 6.640 7.000 6.320 6.790 36,329 +0.10(+1.49%)
Sep 13, 2024 6.590 7.000 6.420 6.690 158,980 +0.04(+0.60%)
Sep 12, 2024 6.700 7.000 6.370 6.650 73,418 -0.05(-0.75%)
Sep 11, 2024 6.420 6.970 6.420 6.700 61,445 +0.20(+3.08%)
Sep 10, 2024 6.615 6.990 6.180 6.500 9,498 -0.08(-1.22%)
Sep 09, 2024 6.530 6.970 6.480 6.580 111,299 -0.03(-0.45%)
Sep 06, 2024 6.930 6.930 6.410 6.610 59,051 +0.08(+1.23%)
Sep 05, 2024 6.720 6.850 6.460 6.530 24,205 -0.08(-1.21%)
Sep 04, 2024 6.770 6.980 6.465 6.610 52,430 -0.11(-1.64%)
Sep 03, 2024 7.000 7.070 6.720 6.720 50,801 -0.26(-3.72%)
Aug 30, 2024 6.560 6.980 6.340 6.980 42,581 +0.40(+6.08%)
Aug 29, 2024 6.850 7.416 6.500 6.580 25,650 +0.06(+0.92%)
Aug 28, 2024 6.950 7.270 6.045 6.520 68,408 -0.01(-0.15%)
Aug 27, 2024 6.490 6.810 6.130 6.530 42,220 +0.05(+0.77%)
Aug 26, 2024 6.500 7.000 6.115 6.480 37,781 +0.06(+0.93%)
Aug 23, 2024 6.220 7.000 5.940 6.420 43,216 +0.36(+5.94%)
Aug 22, 2024 6.090 6.530 5.450 6.060 71,992 -0.09(-1.46%)
Aug 21, 2024 5.230 6.150 5.230 6.150 53,943 +0.89(+16.92%)
Aug 20, 2024 5.490 5.620 4.938 5.260 403,583 -0.05(-0.94%)
Aug 19, 2024 6.020 6.200 5.010 5.310 78,147 -0.78(-12.81%)
Aug 16, 2024 5.890 6.220 5.500 6.090 10,902 +0.19(+3.22%)
Aug 15, 2024 5.510 6.200 5.510 5.900 62,452 +0.45(+8.26%)
Aug 14, 2024 6.080 6.680 5.100 5.450 152,481 -0.66(-10.80%)
Aug 13, 2024 6.610 6.800 6.000 6.110 217,308 -0.49(-7.42%)
Aug 12, 2024 6.650 7.000 6.410 6.600 75,267 -0.01(-0.15%)
Aug 09, 2024 7.020 7.100 6.370 6.610 275,448 -0.49(-6.90%)
Aug 08, 2024 7.070 7.428 6.610 7.100 52,213 +0.07(+1.00%)
Aug 07, 2024 7.820 7.820 6.855 7.030 144,459 -0.72(-9.29%)
Aug 06, 2024 7.930 8.500 7.510 7.750 222,044 -0.30(-3.73%)
Aug 05, 2024 8.010 8.320 7.460 8.050 66,473 -0.33(-3.94%)
Aug 02, 2024 8.630 9.471 8.070 8.380 79,733 -0.43(-4.88%)
Aug 01, 2024 9.560 10.18 8.710 8.810 593,494 -0.69(-7.26%)
Jul 31, 2024 8.760 10.25 8.760 9.500 128,904 +0.55(+6.15%)
Jul 30, 2024 8.910 9.602 8.550 8.950 445,873 -0.10(-1.10%)
Jul 29, 2024 8.720 9.494 8.630 9.050 57,818 +0.05(+0.56%)
Jul 26, 2024 9.050 9.750 8.520 9.000 101,260 +0.00(+0.00%)
Jul 25, 2024 8.970 10.69 8.700 9.000 136,842 +0.35(+4.05%)
Jul 24, 2024 8.900 9.250 8.280 8.650 200,645 -0.03(-0.35%)
Jul 23, 2024 8.770 9.050 8.010 8.680 74,220 -0.13(-1.48%)
Jul 22, 2024 8.990 9.270 7.910 8.810 189,218 -0.18(-2.00%)
Jul 19, 2024 8.900 9.250 8.710 8.990 73,635 +0.04(+0.45%)
Jul 18, 2024 9.070 9.300 8.744 8.950 35,446 -0.12(-1.32%)
Jul 17, 2024 8.930 9.155 8.753 9.070 75,936 +0.06(+0.67%)
Jul 16, 2024 9.010 9.400 8.660 9.010 55,943 +0.01(+0.11%)
Jul 15, 2024 8.930 9.430 8.795 9.000 108,440 -0.07(-0.77%)
Jul 12, 2024 9.030 9.816 8.500 9.070 195,070 +0.07(+0.78%)
Jul 11, 2024 9.050 9.800 8.800 9.000 625,827 +0.00(+0.00%)
Jul 10, 2024 9.020 9.395 8.823 9.000 121,078 -0.02(-0.22%)
Jul 09, 2024 9.060 9.440 8.700 9.020 141,904 +0.02(+0.22%)
Jul 08, 2024 9.530 9.848 8.670 9.000 242,070 -0.15(-1.64%)
Jul 05, 2024 9.100 9.645 8.310 9.150 183,069 +0.16(+1.78%)
Jul 03, 2024 9.416 9.585 8.210 8.990 313,913 +0.00(+0.00%)
Jul 02, 2024 8.860 9.510 8.730 8.990 76,890 -0.06(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.