Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.850 +1.060 (+12.06%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.50 12.00 8.500 8.790 127,532 -1.71(-16.29%)
May 30, 2024 12.49 12.80 10.50 10.50 57,687 -2.24(-17.58%)
May 29, 2024 12.47 12.74 12.35 12.74 1,398 +0.17(+1.35%)
May 28, 2024 12.23 12.57 12.23 12.57 810 -0.29(-2.26%)
May 24, 2024 12.87 13.00 12.37 12.86 6,472 -0.28(-2.13%)
May 23, 2024 13.21 13.24 13.00 13.14 1,552 -0.08(-0.61%)
May 22, 2024 12.97 13.22 12.52 13.22 10,936 -0.05(-0.38%)
May 21, 2024 12.67 13.28 12.67 13.27 2,705 +0.60(+4.74%)
May 20, 2024 12.88 13.01 12.21 12.67 6,924 -0.31(-2.39%)
May 17, 2024 13.84 13.84 12.85 12.98 6,016 -1.21(-8.53%)
May 16, 2024 13.95 14.19 13.65 14.19 2,070 +0.57(+4.19%)
May 15, 2024 14.24 14.24 12.92 13.62 6,372 -0.62(-4.35%)
May 14, 2024 14.04 14.24 14.00 14.24 2,488 +0.01(+0.07%)
May 13, 2024 14.25 14.37 14.12 14.23 4,691 +0.00(+0.00%)
May 10, 2024 14.50 14.50 13.99 14.23 3,342 -0.17(-1.18%)
May 09, 2024 14.22 14.67 14.22 14.40 8,339 -0.12(-0.83%)
May 08, 2024 14.97 15.00 14.48 14.52 20,966 -0.41(-2.75%)
May 07, 2024 15.50 15.50 14.50 14.93 315,679 -0.56(-3.62%)
May 06, 2024 15.45 15.74 14.82 15.49 741,978 -0.02(-0.13%)
May 03, 2024 15.49 16.00 14.52 15.51 222,557 +0.19(+1.24%)
May 02, 2024 16.21 16.21 15.15 15.32 132,062 -0.57(-3.59%)
May 01, 2024 15.46 16.25 15.44 15.89 18,432 -0.01(-0.06%)
Apr 30, 2024 15.50 16.51 15.50 15.90 30,487 +0.20(+1.27%)
Apr 29, 2024 15.24 16.62 15.24 15.70 172,175 +0.20(+1.29%)
Apr 26, 2024 14.92 15.50 14.00 15.50 113,417 +0.78(+5.30%)
Apr 25, 2024 14.96 15.19 14.55 14.72 48,417 -0.03(-0.20%)
Apr 24, 2024 15.00 15.04 14.50 14.75 36,349 -0.51(-3.34%)
Apr 23, 2024 15.00 15.38 14.80 15.26 51,307 +0.46(+3.11%)
Apr 22, 2024 15.49 15.49 14.50 14.80 65,845 -0.05(-0.33%)
Apr 19, 2024 14.45 15.00 14.45 14.85 10,344 +0.68(+4.79%)
Apr 18, 2024 15.34 15.41 13.49 14.17 45,433 -1.57(-9.97%)
Apr 17, 2024 15.60 15.75 15.20 15.74 17,692 +0.14(+0.90%)
Apr 16, 2024 15.50 15.75 15.00 15.60 18,706 -0.19(-1.20%)
Apr 15, 2024 15.40 16.00 14.69 15.79 52,833 +0.39(+2.53%)
Apr 12, 2024 16.00 16.04 14.08 15.40 44,571 -0.88(-5.40%)
Apr 11, 2024 16.00 16.36 15.86 16.28 34,205 +0.52(+3.30%)
Apr 10, 2024 16.02 16.67 15.76 15.76 83,505 -0.43(-2.66%)
Apr 09, 2024 15.82 16.60 14.08 16.19 86,744 -0.08(-0.49%)
Apr 08, 2024 16.46 16.75 16.01 16.27 19,058 -0.20(-1.21%)
Apr 05, 2024 15.97 16.75 15.97 16.47 22,488 +0.07(+0.43%)
Apr 04, 2024 15.74 17.10 15.74 16.40 32,826 -0.14(-0.85%)
Apr 03, 2024 17.10 17.10 16.15 16.54 40,297 -0.36(-2.13%)
Apr 02, 2024 16.28 17.05 16.28 16.90 17,673 +0.01(+0.06%)
Apr 01, 2024 17.35 17.54 16.59 16.89 8,877 -0.06(-0.35%)
Mar 28, 2024 17.75 17.75 15.14 16.95 35,053 -0.29(-1.68%)
Mar 27, 2024 18.16 18.16 16.50 17.24 53,302 -0.76(-4.22%)
Mar 26, 2024 18.16 18.40 17.12 18.00 41,037 -0.24(-1.32%)
Mar 25, 2024 17.72 18.24 17.64 18.24 34,693 +0.26(+1.45%)
Mar 22, 2024 17.80 18.07 17.52 17.98 87,694 +0.18(+1.01%)
Mar 21, 2024 17.70 17.85 17.52 17.80 15,572 +0.00(+0.00%)
Mar 20, 2024 17.95 18.00 17.36 17.80 114,354 -0.20(-1.11%)
Mar 19, 2024 17.49 18.16 17.32 18.00 24,286 +0.45(+2.56%)
Mar 18, 2024 17.00 17.89 16.51 17.55 30,838 +0.70(+4.15%)
Mar 15, 2024 16.43 17.00 15.87 16.85 102,184 +0.17(+1.02%)
Mar 14, 2024 16.52 16.76 16.00 16.68 41,867 -0.10(-0.60%)
Mar 13, 2024 16.51 16.78 16.06 16.78 26,350 -0.01(-0.06%)
Mar 12, 2024 16.40 16.79 16.10 16.79 6,752 +0.26(+1.57%)
Mar 11, 2024 15.90 16.53 15.20 16.53 31,348 +0.52(+3.25%)
Mar 08, 2024 16.79 16.99 15.73 16.01 84,176 +0.02(+0.13%)
Mar 07, 2024 15.75 16.34 15.43 15.99 12,178 -0.02(-0.12%)
Mar 06, 2024 16.00 16.70 15.49 16.01 36,998 -0.49(-2.97%)
Mar 05, 2024 16.34 16.50 16.03 16.50 9,122 +0.25(+1.54%)
Mar 04, 2024 15.22 16.61 14.76 16.25 26,459 +0.78(+5.04%)
Mar 01, 2024 14.51 15.50 14.25 15.47 63,218 +0.72(+4.88%)
Feb 29, 2024 15.75 15.75 13.26 14.75 49,064 -1.14(-7.17%)
Feb 28, 2024 15.01 16.23 15.01 15.89 66,295 +0.58(+3.79%)
Feb 27, 2024 15.01 15.61 14.83 15.31 57,378 -0.28(-1.80%)
Feb 26, 2024 15.05 15.74 14.49 15.59 83,900 +0.54(+3.59%)
Feb 23, 2024 15.36 16.45 15.05 15.05 70,010 -0.79(-4.99%)
Feb 22, 2024 15.20 16.10 14.95 15.84 83,245 +0.34(+2.19%)
Feb 21, 2024 15.19 16.32 15.19 15.50 54,879 +0.31(+2.04%)
Feb 20, 2024 16.50 17.13 14.50 15.19 90,015 -0.96(-5.94%)
Feb 16, 2024 15.70 16.46 14.79 16.15 73,774 +0.45(+2.87%)
Feb 15, 2024 16.50 16.50 14.25 15.70 165,730 -0.80(-4.85%)
Feb 14, 2024 13.75 16.81 12.08 16.50 864,290 +8.88(+116.54%)
Feb 13, 2024 7.625 7.850 7.306 7.620 2,717 -0.10(-1.30%)
Feb 12, 2024 7.950 7.950 7.720 7.720 1,905 -0.21(-2.65%)
Feb 09, 2024 7.900 7.950 7.600 7.930 8,411 -0.02(-0.25%)
Feb 08, 2024 7.890 7.950 7.523 7.950 4,178 +0.35(+4.61%)
Feb 07, 2024 8.000 8.000 7.600 7.600 2,844 -0.20(-2.56%)
Feb 06, 2024 7.990 8.000 7.620 7.800 8,516 -0.19(-2.38%)
Feb 05, 2024 7.845 8.000 7.769 7.990 9,222 +0.24(+3.10%)
Feb 02, 2024 7.760 8.000 7.750 7.750 3,410 -0.69(-8.18%)
Feb 01, 2024 8.440 8.440 8.440 8.440 917 +0.60(+7.65%)
Jan 31, 2024 7.530 7.840 7.530 7.840 863 +0.34(+4.53%)
Jan 30, 2024 8.070 8.120 7.500 7.500 4,869 -0.57(-7.11%)
Jan 29, 2024 7.900 8.074 7.900 8.074 1,237 +0.36(+4.72%)
Jan 26, 2024 7.750 7.955 7.700 7.710 8,188 +0.11(+1.45%)
Jan 25, 2024 7.510 8.580 7.510 7.600 15,016 -0.28(-3.55%)
Jan 24, 2024 7.300 7.890 7.300 7.880 5,366 +0.66(+9.14%)
Jan 23, 2024 7.200 7.670 7.200 7.220 8,073 -0.28(-3.73%)
Jan 22, 2024 7.790 7.790 7.100 7.500 3,116 -0.05(-0.66%)
Jan 19, 2024 7.550 7.550 7.500 7.550 1,545 -0.45(-5.63%)
Jan 18, 2024 7.490 8.000 7.300 8.000 5,484 +0.50(+6.67%)
Jan 17, 2024 7.250 8.113 7.216 7.500 6,362 -0.07(-0.92%)
Jan 16, 2024 7.850 7.850 7.400 7.570 2,393 -0.28(-3.57%)
Jan 12, 2024 7.410 8.240 7.360 7.850 11,910 -0.21(-2.61%)
Jan 11, 2024 7.970 8.060 7.300 8.060 5,778 -0.16(-1.95%)
Jan 10, 2024 7.750 8.220 7.750 8.220 1,176 +0.06(+0.74%)
Jan 09, 2024 7.350 8.497 7.350 8.160 7,314 +0.76(+10.27%)
Jan 08, 2024 7.500 7.884 7.400 7.400 4,357 -0.15(-1.99%)
Jan 05, 2024 7.780 8.891 7.430 7.550 18,473 +0.43(+6.04%)
Jan 04, 2024 8.750 9.173 7.120 7.120 10,243 -2.09(-22.69%)
Jan 03, 2024 8.800 9.650 8.108 9.210 15,953 +0.05(+0.55%)
Jan 02, 2024 8.640 9.950 8.527 9.160 32,071 -0.07(-0.76%)
Dec 29, 2023 8.300 9.390 8.300 9.230 32,339 +1.12(+13.81%)
Dec 28, 2023 7.430 8.370 7.340 8.110 25,848 +0.77(+10.49%)
Dec 27, 2023 7.060 7.444 7.000 7.340 16,053 +0.24(+3.38%)
Dec 26, 2023 6.740 7.100 6.690 7.100 3,536 +0.18(+2.60%)
Dec 22, 2023 6.930 7.300 6.920 6.920 7,309 -0.31(-4.29%)
Dec 21, 2023 6.920 7.450 6.690 7.230 21,814 +0.10(+1.40%)
Dec 20, 2023 7.050 7.520 7.050 7.130 5,160 -0.35(-4.68%)
Dec 19, 2023 7.100 7.560 6.850 7.480 30,457 +0.43(+6.10%)
Dec 18, 2023 7.220 7.500 7.050 7.050 8,771 -0.34(-4.60%)
Dec 15, 2023 7.600 7.600 7.353 7.390 6,574 +0.01(+0.11%)
Dec 14, 2023 7.260 7.930 7.200 7.382 20,425 +0.43(+6.21%)
Dec 13, 2023 7.210 7.930 6.910 6.950 44,718 -0.34(-4.66%)
Dec 12, 2023 6.710 7.300 6.710 7.290 19,402 +0.17(+2.39%)
Dec 11, 2023 7.030 7.400 6.690 7.120 33,063 -0.13(-1.79%)
Dec 08, 2023 7.490 7.740 7.146 7.250 66,922 -0.16(-2.16%)
Dec 07, 2023 9.070 9.665 7.110 7.410 222,695 -2.92(-28.27%)
Dec 06, 2023 10.76 11.40 9.160 10.33 142,575 -1.37(-11.71%)
Dec 05, 2023 12.35 13.18 11.20 11.70 340,641 -0.61(-4.96%)
Dec 04, 2023 7.660 12.36 7.610 12.31 715,280 +4.81(+64.13%)
Dec 01, 2023 6.820 7.760 6.750 7.500 20,620 -0.16(-2.09%)
Nov 30, 2023 7.590 8.350 7.590 7.660 8,438 -0.32(-4.01%)
Nov 29, 2023 8.900 9.070 7.745 7.980 28,584 -1.00(-11.14%)
Nov 28, 2023 7.940 14.85 7.670 8.980 311,502 +1.01(+12.67%)
Nov 27, 2023 7.650 8.410 7.060 7.970 17,080 +0.07(+0.89%)
Nov 24, 2023 8.290 8.290 7.900 7.900 779 +0.10(+1.28%)
Nov 22, 2023 7.625 7.800 7.545 7.800 1,204 -0.20(-2.50%)
Nov 21, 2023 7.860 8.000 7.210 8.000 2,023 -0.46(-5.44%)
Nov 20, 2023 8.100 8.480 7.880 8.460 6,560 +0.81(+10.59%)
Nov 17, 2023 8.000 8.490 7.650 7.650 12,929 -0.19(-2.42%)
Nov 16, 2023 7.610 8.720 7.530 7.840 18,851 -0.18(-2.25%)
Nov 15, 2023 8.120 8.295 7.383 8.020 42,075 +0.02(+0.25%)
Nov 14, 2023 8.010 8.980 7.750 8.000 47,306 -0.85(-9.60%)
Nov 13, 2023 8.230 9.150 6.700 8.850 41,332 +0.45(+5.36%)
Nov 10, 2023 8.630 9.930 8.110 8.400 53,005 -0.40(-4.55%)
Nov 09, 2023 8.250 9.860 8.250 8.800 38,396 +0.30(+3.53%)
Nov 08, 2023 9.500 9.500 8.470 8.500 20,716 -1.00(-10.53%)
Nov 07, 2023 9.800 9.800 8.030 9.500 89,188 -0.69(-6.77%)
Nov 06, 2023 13.76 14.00 9.050 10.19 73,261 -2.92(-22.27%)
Nov 03, 2023 17.80 19.52 11.95 13.11 75,792 -5.89(-31.00%)
Nov 02, 2023 25.14 27.99 18.50 19.00 91,770 -1.00(-5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.