enGene Holdings Inc. - Warrants (NQ: ENGNW )

0.7600 +0.0800 (+11.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.7000 0.8268 0.7000 0.7600 6,486 +0.08(+11.76%)
Aug 22, 2024 0.6800 0.6800 0.6800 0.6800 300 +0.03(+4.62%)
Aug 21, 2024 0.6500 0.6700 0.6400 0.6500 2,443 +0.09(+15.86%)
Aug 20, 2024 0.6053 0.6053 0.5600 0.5610 919 +0.15(+35.12%)
Aug 19, 2024 0.6300 0.6400 0.4152 0.4152 1,903 -0.20(-33.03%)
Aug 16, 2024 0.8000 0.8000 0.6200 0.6200 432 -0.28(-31.11%)
Aug 13, 2024 0.9000 70 -0.06(-6.74%)
Aug 12, 2024 0.8400 0.9650 0.6066 0.9650 1,400 +0.14(+16.27%)
Aug 09, 2024 1.000 1.000 0.8300 0.8300 11,226 -0.02(-2.35%)
Aug 08, 2024 1.060 1.060 0.8300 0.8500 2,179 -0.13(-13.69%)
Aug 07, 2024 1.090 1.090 0.9264 0.9848 4,491 -0.10(-9.25%)
Aug 06, 2024 1.100 1.100 1.060 1.085 2,050 -0.10(-8.79%)
Aug 05, 2024 1.230 1.370 1.040 1.190 1,943 -0.01(-0.85%)
Aug 02, 2024 1.200 1.200 1.200 1.200 266 -0.15(-11.11%)
Jul 31, 2024 1.350 0 +0.11(+8.87%)
Jul 30, 2024 1.350 1.350 1.240 1.240 6,713 -0.08(-6.06%)
Jul 29, 2024 1.440 1.440 1.220 1.320 4,601 -0.13(-8.97%)
Jul 26, 2024 1.350 1.450 1.350 1.450 1,435 +0.10(+7.41%)
Jul 25, 2024 1.465 1.465 1.350 1.350 16,906 +0.00(+0.00%)
Jul 24, 2024 1.400 1.400 1.350 1.350 227 +0.10(+7.75%)
Jul 23, 2024 1.253 1.253 1.253 1.253 1,002 +0.08(+7.09%)
Jul 22, 2024 1.400 1.400 1.170 1.170 2,145 -0.23(-16.43%)
Jul 19, 2024 1.400 1.400 1.400 1.400 185 +0.10(+7.68%)
Jul 16, 2024 1.300 11 +0.08(+6.57%)
Jul 15, 2024 1.230 1.230 1.220 1.220 1,009 +0.02(+1.67%)
Jul 12, 2024 1.230 1.230 1.200 1.200 551 +0.06(+5.26%)
Jul 11, 2024 1.500 1.500 1.100 1.140 18,093 -0.28(-19.72%)
Jul 10, 2024 1.460 1.460 1.420 1.420 871 +0.00(+0.00%)
Jul 09, 2024 1.600 1.960 1.420 1.420 42,476 -0.28(-16.47%)
Jul 08, 2024 1.700 1.700 1.700 1.700 105 +0.23(+15.65%)
Jul 05, 2024 1.650 1.650 1.470 1.470 7,299 +0.05(+3.52%)
Jul 03, 2024 1.660 1.870 1.410 1.420 24,807 -0.09(-5.96%)
Jul 02, 2024 1.450 1.610 1.370 1.510 8,315 +0.16(+11.85%)
Jul 01, 2024 1.280 1.890 1.250 1.350 5,037 +0.16(+13.45%)
Jun 28, 2024 1.340 1.400 1.190 1.190 3,233 +0.03(+2.59%)
Jun 27, 2024 1.200 1.200 1.150 1.160 2,543 +0.23(+24.73%)
Jun 26, 2024 1.220 1.250 0.9200 0.9300 4,565 -0.27(-22.50%)
Jun 25, 2024 1.180 1.240 1.180 1.200 878 +0.03(+2.56%)
Jun 24, 2024 1.260 1.260 0.9500 1.170 4,988 -0.10(-7.87%)
Jun 21, 2024 1.595 1.595 1.260 1.270 18,646 -0.06(-4.87%)
Jun 20, 2024 1.400 1.400 1.270 1.335 1,772 +0.08(+6.80%)
Jun 18, 2024 1.360 1.400 1.250 1.250 4,136 -0.20(-13.79%)
Jun 14, 2024 1.450 0 -0.11(-7.06%)
Jun 13, 2024 1.990 2.100 1.520 1.560 9,204 -0.14(-8.24%)
Jun 12, 2024 1.570 1.940 1.410 1.700 67,919 +0.31(+22.30%)
Jun 11, 2024 1.500 1.590 1.390 1.390 3,121 +0.07(+5.30%)
Jun 10, 2024 1.600 1.600 1.310 1.320 15,459 -0.28(-17.50%)
Jun 07, 2024 1.770 1.770 1.550 1.600 5,429 -0.30(-15.79%)
Jun 06, 2024 2.660 2.870 1.590 1.900 8,909 +0.00(+0.00%)
Jun 04, 2024 1.900 224 -0.08(-4.04%)
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.